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

15.20
0.10
(0.66%)
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
(2026-09-04) 		-2.45 -15.56% 37,649,600 82,190 0
13.30
15.75
15.20
2 tháng
(2026-08-05) 		-2.50 -15.82% 78,359,100 82,190 0
13.30
16.15
15.20
3 tháng
(2026-07-06) 		-4.60 -25.71% 158,555,700 82,190 0
13.30
18.44
15.20
6 tháng
(2026-04-07) 		-5.67 -29.89% 545,912,600 82,190 0
13.30
20.61
15.20
12 tháng
(2025-10-09) 		-11.36 -46.06% 1,595,942,800 82,190 0
13.30
25.10
15.20
24 tháng
(2024-10-14) 		-1.43 -9.70% 4,006,339,200 82,190 0
12.79
25.41
15.20
36 tháng
(2023-10-20) 		-2.97 -18.26% 5,396,960,100 82,190 0
12.79
25.41
15.20
60 tháng
(2021-11-01) 		-10.01 -42.94% 9,143,565,900 82,190 0
7.61
31.38
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
12.70
 4,466,200 12.92 13.08 12.70 0 0 0
21/03/2023
12.86
 3,877,200 12.76 12.89 12.50 0 0 0
20/03/2023
12.57
 4,625,300 12.76 13.15 12.57 0 0 0
17/03/2023
12.92
 3,543,600 12.99 13.02 12.76 0 0 0
16/03/2023
12.83
 3,800,500 12.83 12.95 12.57 0 0 0
15/03/2023
13.05
 4,151,400 12.83 13.12 12.63 0 0 0
14/03/2023
12.37
 7,869,600 12.89 13.08 12.34 0 0 0
13/03/2023
12.99
 4,379,500 13.12 13.18 12.89 0 0 0
10/03/2023
13.28
 6,954,400 13.34 13.47 13.08 0 0 0
09/03/2023
13.47
 5,978,900 13.60 13.70 13.44 0 0 0
08/03/2023
13.53
 8,965,700 12.86 13.53 12.76 0 0 0
07/03/2023
12.95
 3,252,900 12.95 13.02 12.76 0 0 0
06/03/2023
12.76
 3,371,100 12.89 13.08 12.66 0 0 0
03/03/2023
12.63
 4,793,200 12.89 13.15 12.63 0 0 0
02/03/2023
12.86
 2,940,300 13.24 13.31 12.83 0 0 0
01/03/2023
13.15
 5,050,500 12.37 13.15 12.28 0 0 0
28/02/2023
12.37
 4,130,500 12.54 12.73 12.31 0 0 0
27/02/2023
12.37
 7,002,700 12.76 12.83 12.25 0 0 0
24/02/2023
12.99
 4,012,000 13.47 13.60 12.92 0 0 0
23/02/2023
13.47
 9,469,700 13.31 13.47 12.63 0 0 0
22/02/2023
13.31
 11,811,200 13.53 14.15 13.31 0 0 0
21/02/2023
13.86
 14,522,700 14.15 14.53 13.70 0 0 0
20/02/2023
13.99
 7,133,400 13.66 13.99 13.47 0 0 0
17/02/2023
13.44
 8,702,200 13.18 13.76 13.15 0 0 0
16/02/2023
13.21
 4,894,000 13.21 13.31 13.02 0 0 0
15/02/2023
12.99
 10,046,600 12.18 12.99 12.18 0 0 0
14/02/2023
12.15
 3,302,100 12.21 12.37 12.05 0 0 0
13/02/2023
12.05
 6,452,800 12.21 12.37 11.79 0 0 0
10/02/2023
12.44
 3,966,700 12.76 12.86 12.44 0 0 0
09/02/2023
12.79
 3,729,700 12.73 12.99 12.63 0 0 0
08/02/2023
12.73
 6,864,400 12.66 13.05 12.12 0 0 0
07/02/2023
12.47
 7,840,500 13.37 13.37 12.37 0 0 0
06/02/2023
13.21
 4,346,800 13.08 13.41 13.05 0 0 0
03/02/2023
13.28
 6,982,100 12.89 13.53 12.89 0 0 0
02/02/2023
12.79
 8,482,400 13.15 13.24 12.76 0 0 0
01/02/2023
13.12
 12,551,300 14.18 14.31 13.12 0 0 0
31/01/2023
14.08
 8,702,900 13.34 14.08 13.28 0 0 0
30/01/2023
13.44
 13,670,800 13.92 14.28 13.41 0 0 0
27/01/2023
13.92
 9,179,200 13.86 14.31 13.70 0 0 0
19/01/2023
13.66
 7,779,900 13.34 13.66 13.28 0 0 0
18/01/2023
13.47
 8,570,900 13.24 13.66 13.05 0 0 0
17/01/2023
13.21
 8,789,200 13.08 13.50 13.08 0 0 0
16/01/2023
12.95
 8,662,500 12.76 13.21 12.63 0 0 0
13/01/2023
12.70
 9,218,900 13.18 13.34 12.70 0 0 0
12/01/2023
13.12
 11,251,800 12.63 13.12 12.44 0 0 0
11/01/2023
12.57
 8,804,300 12.76 12.83 12.47 0 0 0
10/01/2023
12.47
 15,736,400 11.67 12.47 11.38 0 0 0
09/01/2023
11.67
 6,672,400 11.96 12.08 11.57 0 0 0
06/01/2023
11.79
 9,395,200 12.44 12.44 11.79 0 0 0
05/01/2023
12.34
 10,536,900 11.83 12.34 11.73 0 0 0
04/01/2023
11.76
 12,122,100 12.21 12.47 11.76 0 0 0
03/01/2023
11.89
 7,707,800 11.41 11.89 11.38 0 0 0
30/12/2022
11.12
 7,047,300 10.86 11.41 10.67 0 0 0
29/12/2022
10.73
 6,218,900 10.54 11.09 10.54 0 0 0
28/12/2022
10.60
 4,291,500 10.83 10.92 10.54 0 0 0
27/12/2022
10.83
 4,226,600 10.38 10.83 10.18 0 0 0
26/12/2022
10.18
 8,399,700 10.54 11.05 10.05 0 0 0
23/12/2022
10.44
 4,353,400 10.38 10.76 10.31 0 0 0
22/12/2022
10.31
 5,337,100 10.57 10.57 9.93 0 0 0
21/12/2022
10.25
 7,443,900 10.96 10.96 9.96 0 0 0
20/12/2022
10.70
 13,651,700 11.41 11.54 10.70 0 0 0
19/12/2022
11.47
 12,217,100 11.79 12.18 11.47 0 0 0
16/12/2022
12.12
 10,103,800 11.57 12.47 11.54 0 0 0
15/12/2022
11.83
 7,173,900 11.92 12.05 11.50 0 0 0
14/12/2022
11.92
 8,747,800 12.31 12.76 11.92 0 0 0
13/12/2022
12.25
 11,216,400 11.60 12.25 11.21 0 0 0
12/12/2022
11.60
 14,343,600 12.25 12.41 11.60 0 0 0
09/12/2022
11.63
 13,688,800 10.86 11.63 10.54 0 0 0
08/12/2022
10.89
 8,366,200 10.63 11.21 10.54 0 0 0
07/12/2022
10.51
 8,412,200 10.63 11.02 10.15 0 0 0
06/12/2022
10.70
 20,071,000 11.09 11.41 10.70 0 0 0
05/12/2022
11.47
 10,576,500 11.21 11.47 11.05 0 0 0
02/12/2022
10.73
 11,612,800 9.80 10.73 9.73 0 0 0
01/12/2022
10.05
 12,310,000 10.31 10.73 9.83 0 0 0
30/11/2022
10.05
 8,876,200 9.96 10.12 9.60 0 0 0
29/11/2022
9.86
 10,656,500 9.73 9.96 9.22 0 0 0
28/11/2022
9.57
 5,494,800 9.44 9.57 9.41 0 0 0
25/11/2022
8.96
 5,175,900 8.70 8.96 8.51 0 0 0
24/11/2022
8.38
 5,070,600 8.22 8.51 7.96 0 0 0
23/11/2022
8.41
 4,484,700 8.83 9.12 8.41 0 0 0
22/11/2022
9.02
 7,593,600 9.15 9.73 8.89 0 0 0
21/11/2022
9.15
 5,533,300 9.09 9.35 8.93 0 0 0
18/11/2022
8.89
 8,263,200 8.12 8.89 7.77 0 0 0
17/11/2022
8.31
 2,985,700 8.41 8.57 8.19 0 0 0
16/11/2022
8.12
 13,151,000 7.09 8.12 7.09 0 0 0
15/11/2022
7.61
 3,410,700 7.61 7.80 7.61 0 0 0
14/11/2022
8.15
 3,438,000 8.38 8.51 8.15 0 0 0
11/11/2022
8.73
 7,940,100 9.64 9.67 8.73 0 0 0
10/11/2022
9.38
 4,294,400 9.67 9.93 9.38 0 0 0
09/11/2022
10.05
 4,115,500 9.99 10.44 9.86 0 0 0
08/11/2022
9.86
 4,492,300 9.09 9.99 9.09 0 0 0
07/11/2022
9.44
 7,573,700 10.22 10.51 9.44 0 0 0
04/11/2022
10.15
 8,738,100 10.70 10.89 10.15 0 0 0
03/11/2022
10.89
 8,257,600 9.99 10.89 9.99 0 0 0
02/11/2022
10.18
 4,347,900 10.38 10.60 10.18 0 0 0
01/11/2022
10.25
 3,908,400 10.51 10.60 10.25 0 0 0
31/10/2022
10.28
 6,232,100 9.80 10.31 9.44 0 0 0
28/10/2022
9.70
 6,654,200 9.57 9.96 9.54 0 0 0
27/10/2022
9.31
 3,778,900 8.83 9.31 8.73 0 0 0
26/10/2022
8.73
 3,622,600 9.35 9.47 8.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc