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

14.40
0
(0%)
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
(2026-08-19) 		-1.10 -7.10% 58,370,800 -267,240 0
14.35
21.45
14.40
2 tháng
(2026-07-20) 		-1.25 -7.99% 120,872,300 -267,240 0
14.35
21.45
14.40
3 tháng
(2026-06-22) 		-3.24 -18.35% 200,812,600 -267,240 0
14.35
21.45
14.40
6 tháng
(2026-03-23) 		-4.04 -21.90% 684,697,400 -267,240 0
12.79
21.45
14.40
12 tháng
(2025-09-23) 		-9.19 -38.96% 1,766,866,600 -267,240 0
12.79
25.10
14.40
24 tháng
(2024-09-30) 		-0.49 -3.28% 4,144,787,200 -267,240 0
11.43
25.41
14.40
36 tháng
(2023-10-04) 		-2.76 -16.07% 5,663,113,700 -267,240 0
10.21
25.41
14.40
60 tháng
(2021-10-14) 		-8.18 -36.23% 9,357,222,500 10,808,880 385.4
7.61
31.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
13.47
 7,104,000 13.53 13.60 13.31 0 0 0
06/04/2023
13.53
 25,590,400 13.70 14.15 13.50 0 0 0
05/04/2023
13.57
 10,242,200 13.41 13.66 13.34 0 0 0
04/04/2023
13.41
 11,782,400 13.60 13.76 13.41 0 0 0
03/04/2023
13.50
 10,824,100 13.41 13.50 13.21 0 0 0
31/03/2023
13.12
 9,515,400 13.24 13.31 12.86 0 0 0
30/03/2023
13.18
 7,776,300 13.60 13.66 13.18 0 0 0
29/03/2023
13.37
 7,496,900 13.34 13.44 13.18 0 0 0
28/03/2023
13.37
 11,111,600 13.63 13.99 13.37 0 0 0
27/03/2023
13.53
 12,796,300 13.05 13.53 12.95 0 0 0
24/03/2023
12.99
 11,316,100 12.76 13.21 12.76 0 0 0
23/03/2023
12.70
 3,054,500 12.63 12.83 12.57 0 0 0
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
26/01/2023
9.28
 3,706,000 9.70 9.73 9.12 0 0 0
25/01/2023
9.28
 3,706,000 9.70 9.73 9.12 0 0 0
24/01/2023
9.28
 3,706,000 9.70 9.73 9.12 0 0 0
23/01/2023
9.28
 3,706,000 9.70 9.73 9.12 0 0 0
20/01/2023
9.28
 3,706,000 9.70 9.73 9.12 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 10.73 11.41 10.67 222,150 25,700 3.4
29/12/2022
10.73
 6,218,900 10.60 11.09 10.54 243,400 40,800 3.4
28/12/2022
10.60
 4,291,500 10.83 10.92 10.54 102,400 1,900 1.7
27/12/2022
10.83
 4,226,600 10.18 10.83 10.18 134,300 73,900 1.0
26/12/2022
10.18
 8,399,700 10.44 11.05 10.05 7,600 39,800 -0.5
23/12/2022
10.44
 4,353,400 10.31 10.76 10.31 52,600 25,600 0.4
22/12/2022
10.31
 5,337,100 10.25 10.57 9.93 122,900 1,900 1.9
21/12/2022
10.25
 7,443,900 10.70 10.96 9.96 48,200 55,600 -0.1
20/12/2022
10.70
 13,651,700 11.47 11.54 10.70 88,300 140,400 -0.9
19/12/2022
11.47
 12,217,100 12.12 12.18 11.47 114,900 23,700 1.6
16/12/2022
12.12
 10,103,800 11.83 12.47 11.54 779,200 1,572,810 -14.9
15/12/2022
11.83
 7,173,900 11.92 12.05 11.50 159,100 0 2.9
14/12/2022
11.92
 8,747,800 12.25 12.76 11.92 89,100 45,400 0.8
13/12/2022
12.25
 11,216,400 11.60 12.25 11.21 384,200 46,300 6.4
12/12/2022
11.60
 14,343,600 11.63 12.41 11.60 802,600 41,500 13.7
09/12/2022
11.63
 13,688,800 10.89 11.63 10.54 69,400 93,200 -0.4
08/12/2022
10.89
 8,366,200 10.51 11.21 10.54 84,500 123,600 -0.7
07/12/2022
10.51
 8,412,200 10.70 11.02 10.15 154,300 88,600 1.1
06/12/2022
10.70
 20,071,000 11.47 11.47 10.70 103,700 93,730 0.2
05/12/2022
11.47
 10,576,500 10.73 11.47 11.05 189,600 36,505 2.7
02/12/2022
10.73
 11,612,800 10.05 10.73 9.73 524,100 100 8.7
01/12/2022
10.05
 12,310,000 10.05 10.73 9.83 279,500 0 4.4
30/11/2022
10.05
 8,876,200 9.86 10.12 9.60 264,000 3,000 4.1
29/11/2022
9.86
 10,656,500 9.57 9.96 9.22 228,100 8,200 3.4
28/11/2022
9.57
 5,494,800 8.96 9.57 9.41 56,700 297,500 -3.6
25/11/2022
8.96
 5,175,900 8.38 8.96 8.51 9,800 30,005 -0.3
24/11/2022
8.38
 5,070,600 8.41 8.51 7.96 16,900 0 0.2
23/11/2022
8.41
 4,484,700 9.02 9.12 8.41 69,000 19,900 0.6
22/11/2022
9.02
 7,593,600 9.15 9.73 8.89 158,400 35,100 1.7
21/11/2022
9.15
 5,533,300 8.89 9.35 8.93 225,900 195,130 0.4
18/11/2022
8.89
 8,263,200 8.31 8.89 7.77 50,500 2,750 0.7

Chính sách bảo mật | Điều khoản sử dụng |