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)
25/10/2022
9.15
 6,965,900 9.35 9.96 8.86 0 0 0
24/10/2022
9.51
 4,769,200 10.28 10.31 9.51 0 0 0
21/10/2022
10.22
 7,762,500 10.96 11.15 10.22 0 0 0
20/10/2022
10.96
 6,384,000 11.31 11.70 10.96 0 0 0
19/10/2022
11.41
 4,453,500 11.38 11.73 11.31 0 0 0
18/10/2022
11.34
 6,424,000 11.73 11.92 11.31 0 0 0
17/10/2022
11.44
 7,165,900 10.70 11.44 10.54 0 0 0
14/10/2022
10.70
 5,080,800 10.80 10.92 10.63 0 0 0
13/10/2022
10.38
 4,443,300 10.18 10.44 10.09 0 0 0
12/10/2022
9.93
 7,424,100 10.05 10.83 9.73 0 0 0
11/10/2022
10.31
 4,558,700 11.02 11.02 10.31 0 0 0
10/10/2022
11.09
 5,774,000 10.70 11.28 10.22 0 0 0
07/10/2022
10.73
 9,506,700 11.02 11.25 10.73 0 0 0
06/10/2022
11.50
 6,585,400 12.25 12.47 11.50 0 0 0
05/10/2022
12.34
 4,811,600 12.21 12.60 12.05 0 0 0
04/10/2022
11.96
 7,883,000 12.99 13.12 11.96 0 0 0
03/10/2022
12.83
 7,202,800 13.53 14.05 12.83 0 0 0
30/09/2022
13.76
 12,303,000 13.73 14.15 13.41 0 0 0
29/09/2022
14.40
 12,651,800 15.44 15.53 14.40 0 0 0
28/09/2022
15.47
 14,540,500 16.47 16.56 15.47 0 0 0
27/09/2022
16.63
 6,351,900 17.01 17.08 16.63 0 0 0
26/09/2022
16.76
 12,741,300 15.92 16.76 15.53 0 0 0
23/09/2022
16.24
 10,519,600 16.72 17.18 16.24 0 0 0
22/09/2022
16.63
 7,833,300 16.02 16.63 15.95 0 0 0
21/09/2022
16.02
 9,686,600 15.47 16.63 15.47 0 0 0
20/09/2022
15.69
 8,412,400 16.27 16.31 15.40 0 0 0
19/09/2022
16.08
 10,635,400 16.43 16.85 15.98 0 0 0
16/09/2022
16.27
 15,117,200 15.40 16.43 15.31 0 0 0
15/09/2022
15.47
 5,315,100 15.79 15.95 15.44 0 0 0
14/09/2022
15.60
 15,915,200 14.50 15.73 14.50 0 0 0
13/09/2022
14.82
 4,389,800 14.28 14.82 14.21 0 0 0
12/09/2022
14.21
 2,312,200 14.66 14.69 14.21 0 0 0
09/09/2022
14.37
 4,192,600 14.31 14.44 13.37 0 0 0
08/09/2022
14.18
 4,360,200 14.76 14.76 14.11 0 0 0
07/09/2022
14.50
 6,859,800 14.82 15.08 14.50 0 0 0
06/09/2022
14.89
 6,964,600 14.63 15.11 14.57 0 0 0
05/09/2022
14.47
 3,411,600 13.99 14.60 13.99 0 0 0
31/08/2022
13.95
 2,227,200 13.92 14.15 13.86 0 0 0
30/08/2022
13.99
 2,799,900 14.15 14.28 13.99 0 0 0
29/08/2022
13.99
 4,358,400 13.82 14.24 13.73 0 0 0
26/08/2022
14.37
 3,242,600 14.53 14.73 14.37 0 0 0
25/08/2022
14.60
 2,402,400 14.57 14.73 14.50 0 0 0
24/08/2022
14.60
 2,680,500 14.60 14.82 14.53 0 0 0
23/08/2022
14.57
 3,092,800 13.66 14.57 13.66 0 0 0
22/08/2022
13.92
 4,839,400 14.34 14.44 13.89 0 0 0
19/08/2022
14.50
 6,029,000 14.92 15.02 14.34 0 0 0
18/08/2022
14.92
 2,963,100 15.02 15.15 14.92 0 0 0
17/08/2022
15.08
 4,189,900 15.53 15.63 15.05 0 0 0
16/08/2022
15.34
 5,136,100 15.15 15.47 15.05 0 0 0
15/08/2022
15.05
 5,454,800 14.92 15.08 14.82 0 0 0
12/08/2022
14.86
 3,323,200 14.82 15.08 14.76 0 0 0
11/08/2022
14.82
 5,138,400 15.76 15.76 14.76 0 0 0
10/08/2022
15.40
 4,491,900 15.15 15.73 15.02 0 0 0
09/08/2022
15.18
 3,137,100 15.37 15.37 15.11 0 0 0
08/08/2022
15.27
 3,636,400 15.34 15.73 15.21 0 0 0
05/08/2022
15.27
 3,508,600 14.95 15.27 14.82 0 0 0
04/08/2022
14.98
 3,411,500 15.11 15.37 14.95 0 0 0
03/08/2022
15.08
 5,162,100 14.95 15.34 14.76 0 0 0
02/08/2022
15.15
 5,153,200 15.15 15.44 15.05 0 0 0
01/08/2022
15.02
 5,090,900 14.76 15.11 14.69 0 0 0
29/07/2022
14.50
 3,574,900 14.47 14.73 14.31 0 0 0
28/07/2022
14.44
 4,542,400 14.76 14.92 14.44 0 0 0
27/07/2022
14.44
 4,355,700 13.66 14.44 13.66 0 0 0
26/07/2022
13.86
 5,236,400 13.44 14.05 13.44 0 0 0
25/07/2022
13.44
 3,184,400 13.60 13.73 13.41 0 0 0
22/07/2022
13.60
 4,551,600 13.37 14.02 13.37 0 0 0
21/07/2022
13.37
 2,721,100 13.41 13.66 13.31 0 0 0
20/07/2022
13.57
 3,076,100 13.66 13.95 13.47 0 0 0
19/07/2022
13.28
 2,807,000 13.47 13.50 12.99 0 0 0
18/07/2022
13.50
 7,447,900 12.95 13.70 12.89 0 0 0
15/07/2022
12.83
 2,958,600 12.70 13.02 12.70 0 0 0
14/07/2022
12.70
 2,484,500 12.37 12.70 12.37 0 0 0
13/07/2022
12.50
 3,625,400 12.76 12.99 12.50 0 0 0
12/07/2022
12.66
 2,889,300 12.18 12.73 12.12 0 0 0
11/07/2022
12.18
 4,133,400 11.96 12.41 11.89 0 0 0
08/07/2022
11.86
 2,796,400 11.21 11.86 11.21 0 0 0
07/07/2022
11.09
 1,794,600 10.96 11.25 10.86 0 0 0
06/07/2022
11.02
 2,278,500 11.21 11.47 11.02 0 0 0
05/07/2022
11.31
 2,042,800 11.92 11.92 11.31 0 0 0
04/07/2022
11.86
 1,453,400 11.99 12.02 11.70 0 0 0
01/07/2022
11.73
 2,532,100 11.28 11.86 11.02 0 0 0
30/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/06/2022
11.28
 2,400,700 12.12 12.37 11.28 0 0 0
29/06/2022
11.92
 3,378,900 11.81 11.95 11.63 0 0 0
28/06/2022
11.84
 2,623,700 11.66 12.16 11.66 0 0 0
27/06/2022
11.57
 2,159,700 11.34 11.60 11.13 0 0 0
24/06/2022
11.31
 2,961,000 11.31 11.66 11.19 0 0 0
23/06/2022
11.19
 1,496,200 11.04 11.19 10.81 0 0 0
22/06/2022
11.04
 3,231,500 10.55 11.04 10.37 0 0 0
21/06/2022
10.34
 5,535,100 10.37 11.04 10.31 0 0 0
20/06/2022
11.07
 2,508,300 11.72 12.19 11.07 0 0 0
17/06/2022
11.89
 5,691,400 12.25 12.36 11.89 0 0 0
16/06/2022
12.77
 2,518,300 13.01 13.21 12.77 0 0 0
15/06/2022
12.77
 4,774,800 14.30 14.30 12.77 0 0 0
14/06/2022
13.71
 2,921,000 13.71 14.15 13.53 0 0 0
13/06/2022
14.06
 4,463,700 14.59 14.71 14.06 0 0 0
10/06/2022
15.12
 3,961,100 15.00 15.59 15.00 0 0 0
09/06/2022
15.23
 2,285,400 15.12 15.50 15.12 0 0 0
08/06/2022
15.12
 3,121,200 14.65 15.17 14.65 0 0 0
07/06/2022
14.47
 3,846,400 14.65 14.68 13.77 0 0 0
06/06/2022
14.71
 3,302,300 15.00 15.41 14.65 0 0 0

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