Tổng Công ty cổ phần Xuất nhập khẩu và Xây dựng Việt Nam (vcg)

15.65
0.55
(3.64%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-30) 		-5.70 -27.40% 88,163,700 651,949 0
15.10
21.15
15.65
2 tháng
(2026-06-01) 		-5.10 -25.25% 149,755,900 2,089,805 0
15.10
21.15
15.65
3 tháng
(2026-05-04) 		-7.70 -33.77% 291,431,800 -381,175 0
15.10
23.20
15.65
6 tháng
(2026-02-02) 		-4.10 -21.35% 901,518,700 -7,805,537 29.6
15.10
23.60
15.65
12 tháng
(2025-08-04) 		-11.50 -43.23% 2,175,890,600 -46,981,177 -936.1
15.10
28.60
15.65
24 tháng
(2024-08-09) 		-1.08 -6.65% 4,091,816,400 -49,034,794 -679.7
15.10
28.60
15.65
36 tháng
(2023-08-15) 		-6.12 -28.85% 5,974,462,700 -46,427,947 -592.7
14.66
28.60
15.65
60 tháng
(2021-08-25) 		-10.70 -41.48% 9,069,380,800 -23,578,949 -0.7
8.56
35.32
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2026
15.65
 2,925,400 15 15.80 15 727,800 122,000 0
29/07/2026
15.10
 4,808,400 15.50 15.50 14.75 144,300 215,100 0
28/07/2026
15.35
 2,423,600 14.80 15.60 14.70 134,600 99,900 0
27/07/2026
15.30
 1,804,900 15.55 15.80 15.30 48,000 140,100 0
24/07/2026
15.55
 1,855,300 15.55 16.10 15.55 0 44,300 0
23/07/2026
15.80
 2,543,300 15.50 15.95 15.30 216,300 98,800 0
22/07/2026
15.50
 3,884,900 15.50 15.90 15.35 171,800 192,000 0
21/07/2026
15.50
 2,958,800 15.70 15.85 15.45 12,900 348,800 0
20/07/2026
15.65
 9,957,300 16.55 16.55 15.65 1,500 344,526 0
17/07/2026
16.80
 3,795,500 17.35 17.35 16.80 1,000 825,200 0
16/07/2026
17.35
 4,123,600 17.60 17.80 16.85 115,800 128,004 0
15/07/2026
17.75
 3,846,000 17.80 18.25 17.60 997,600 302,803 0
14/07/2026
17.60
 1,961,000 17.75 17.95 17.50 300 382,726 0
13/07/2026
19.80
 5,669,600 20.30 20.40 19.80 48,800 338,401 0
10/07/2026
20.30
 3,846,400 20.80 20.85 20.30 80,958 55,800 0
09/07/2026
20.75
 5,104,100 20.50 21.20 20.35 1,307,271 252,900 0
08/07/2026
20.65
 3,002,500 20.50 20.80 20.35 601,400 486,215 0
07/07/2026
20.45
 1,939,700 20.20 20.55 20.15 208,700 39,700 0
06/07/2026
20.15
 4,466,400 20.70 20.80 20.05 476,805 288,200 0
03/07/2026
20.70
 4,447,800 21.10 21.15 20.60 252,500 21,400 0
02/07/2026
21.15
 7,122,300 21.20 21.75 21.15 372,300 561,750 0
01/07/2026
20.95
 4,837,600 20.80 21.30 20.70 630,000 71,200 0
30/06/2026
20.80
 3,764,700 20.95 21.20 20.70 356,240 289,300 0
29/06/2026
20.95
 11,361,900 19.80 20.95 19.80 775,200 475,820 0
26/06/2026
19.60
 2,405,200 19.55 19.70 19.55 214,800 3,834 0
25/06/2026
19.60
 1,526,100 19.70 19.75 19.55 244,700 7,900 0
24/06/2026
19.65
 2,602,300 19.70 19.80 19.50 371,700 32,978 0
23/06/2026
19.80
 2,458,600 19.90 19.95 19.80 14,700 34,000 0
22/06/2026
19.85
 1,659,000 19.85 19.95 19.70 50,500 100,800 0
19/06/2026
19.80
 1,400,700 19.80 20.10 19.80 134,910 49,262 0
18/06/2026
19.90
 1,719,600 20 20.15 19.85 32,750 149,800 0
17/06/2026
20.15
 2,477,900 20.10 20.45 20.10 68,300 188,000 0
16/06/2026
20.10
 2,724,400 19.90 20.15 19.90 27,600 161,600 0
15/06/2026
19.75
 2,114,500 19.80 19.90 19.60 222,275 113,100 0
12/06/2026
19.60
 1,975,000 19.75 19.85 19.40 21,025 198,600 0
11/06/2026
19.60
 1,538,900 19.70 19.95 19.60 16,700 204,000 0
10/06/2026
19.95
 4,630,900 19.40 20.20 19.40 420,400 109,300 0
09/06/2026
19.35
 1,894,800 19.20 19.45 19.10 154,400 7,100 0
08/06/2026
19.20
 4,666,500 19 19.45 19 505,600 159,000 0
05/06/2026
19.50
 3,063,700 19.80 19.80 19.50 120,900 43,700 0
04/06/2026
19.70
 1,813,900 19.75 19.80 19.65 77,000 200 0
03/06/2026
19.75
 2,799,100 19.75 19.85 19.50 154,700 4,060 0
02/06/2026
19.75
 5,081,600 20.20 20.30 19.50 45,100 149,850 0
01/06/2026
20.20
 1,677,600 20.15 20.35 20.10 14,000 56,500 0
29/05/2026
20.05
 4,027,800 20.65 20.65 20.05 70,000 887,297 0
28/05/2026
20.60
 2,755,400 20.80 20.95 20.60 2,500 14,600 0
27/05/2026
20.80
 2,787,400 20.80 21.05 20.75 5,600 366,100 0
26/05/2026
20.75
 2,666,800 20.65 21 20.65 3,300 27,500 0
25/05/2026
20.90
 2,241,500 21.10 21.15 20.80 0 540,700 0
22/05/2026
21
 3,189,400 20.80 21.05 20.50 220,300 0 0
21/05/2026
20.80
 2,841,300 21.05 21.10 20.55 1,500 5,600 0
20/05/2026
20.90
 8,510,900 21.10 21.30 20 757,800 157,920 0
19/05/2026
21.10
 3,806,800 21.30 21.50 21.05 200 9,400 0
18/05/2026
21.20
 10,032,200 21.55 21.60 21 4,200 348,700 0
15/05/2026
21.60
 5,397,200 21.80 21.95 21.55 700 5,820 0
14/05/2026
21.75
 3,702,900 21.75 21.90 21.75 0 86,300 0
13/05/2026
21.75
 5,848,700 22.15 22.15 21.60 1,920 140,016 0
12/05/2026
22
 3,404,200 21.90 22.05 21.85 54,000 11,300 0
11/05/2026
21.80
 10,144,600 22.15 22.20 21.75 98,000 1,343,128 0
08/05/2026
22.05
 14,313,200 22.30 22.50 21.75 60,220 921,500 0
07/05/2026
22.35
 21,942,200 23.50 23.70 22.35 102,900 2,610,600 0
06/05/2026
23.20
 9,470,100 22.90 23.25 22.70 1,004,700 311,700 0
05/05/2026
22.85
 11,590,200 22.90 23.45 22.55 1,111,800 475,801 0
04/05/2026
22.80
 13,003,100 22.35 23.25 22.25 2,488,000 194,638 0
29/04/2026
22.15
 5,437,900 22.15 22.40 22 108,100 369,300 0
28/04/2026
22.05
 10,678,100 22.80 22.85 22 50,000 371,200 0
24/04/2026
22.90
 13,720,000 22.90 23.30 22.55 515,790 229,300 0
23/04/2026
22.70
 13,148,200 21.80 23 21.55 524,000 602,300 0
22/04/2026
21.65
 6,173,400 21.90 22.10 21.65 48,600 808,700 0
21/04/2026
22
 5,166,700 22.35 22.45 22 31,400 64,500 0
20/04/2026
22.20
 5,261,900 22.25 22.70 22.15 159,300 557,568 0
17/04/2026
22.25
 4,769,200 22.10 22.35 21.90 60,500 524,700 0
16/04/2026
22
 12,144,100 22.45 22.50 21.80 150,000 1,739,850 0
15/04/2026
22.40
 11,555,700 23 23.15 22.30 1,800 366,400 0
14/04/2026
22.85
 8,545,000 23.20 23.20 22.55 1,100 560,100 0
13/04/2026
22.70
 13,895,500 22.65 23.45 22.60 79,300 67,500 0
10/04/2026
22.85
 8,431,300 23.30 23.40 22.80 0 243,100 0
09/04/2026
22.95
 28,051,500 22.40 23.45 22.05 820,300 363,324 0
08/04/2026
22.25
 11,834,000 22.70 22.70 22 85,200 193,200 0
07/04/2026
21.35
 5,103,900 21.25 22 21.05 519,800 225,100 0
06/04/2026
20.95
 6,714,000 21.40 21.75 20.95 302,400 203,400 0
03/04/2026
21.40
 14,471,800 22.30 22.35 21.30 80,150 160,127 0
02/04/2026
22.20
 9,456,000 22.40 23 22.15 384,700 1,097,800 0
01/04/2026
22.50
 12,297,000 22.45 22.95 22.15 713,800 1,058,000 0
31/03/2026
22
 7,885,100 22.50 22.85 22 221,600 1,035,000 0
30/03/2026
22.15
 9,933,300 21.30 22.50 21.20 632,100 1,261,600 0
27/03/2026
21.90
 9,222,600 21.75 22.20 21.65 783,200 774,233 0
26/03/2026
21.75
 9,263,100 22 22.60 21.75 258,400 2,116,200 0
25/03/2026
21.95
 15,458,500 21 21.95 20.95 1,630,100 1,015,200 0
24/03/2026
20.55
 13,399,200 20.85 21.50 20.20 1,029,500 1,720,600 0
23/03/2026
20.75
 18,806,300 21.75 22 20.75 1,967,100 1,453,700 0
20/03/2026
22.30
 10,008,800 22.85 23.05 22.20 660,800 2,702,100 -47.3
19/03/2026
23
 20,270,000 21.75 23.60 21.70 1,522,500 1,174,500 7.8
18/03/2026
22.10
 19,603,100 22.45 23.10 21.70 1,870,700 851,100 23.3
17/03/2026
22.70
 17,191,100 23.55 23.65 22.70 1,539,900 754,900 18.2
16/03/2026
23.60
 18,812,700 24 24.50 22.95 3,033,600 1,311,400 39.7
13/03/2026
23.50
 22,372,900 22.60 24 22.20 3,033,600 1,311,400 39.7
12/03/2026
22.75
 42,813,300 22.75 22.75 22 3,065,200 1,223,500 41.8
11/03/2026
21.30
 6,669,000 20.80 21.30 20.60 318,100 47,000 5.7
10/03/2026
19.95
 16,364,600 19.50 19.95 18.90 432,300 472,500 -0.9

Chính sách bảo mật | Điều khoản sử dụng |