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)
17/11/2022
8.31
 2,985,700 8.12 8.57 8.19 114,600 2,000 1.5
16/11/2022
8.12
 13,151,000 7.61 8.12 7.09 163,900 74,200 1.1
15/11/2022
7.61
 3,410,700 8.15 8.15 7.61 240,000 0 2.8
14/11/2022
8.15
 3,438,000 8.73 8.73 8.15 194,705 400 2.5
11/11/2022
8.73
 7,940,100 9.38 9.67 8.73 224,800 82,900 1.9
10/11/2022
9.38
 4,294,400 10.05 10.05 9.38 138,110 0 2.0
09/11/2022
10.05
 4,115,500 9.86 10.44 9.86 145,500 48,000 1.5
08/11/2022
9.86
 4,492,300 9.44 9.99 9.09 305,700 47,300 4.0
07/11/2022
9.44
 7,573,700 10.15 10.51 9.44 139,900 16,800 1.8
04/11/2022
10.15
 8,738,100 10.89 10.89 10.15 47,500 307,400 -4.1
03/11/2022
10.89
 8,257,600 10.18 10.89 9.99 115,800 10,000 1.8
02/11/2022
10.18
 4,347,900 10.25 10.60 10.18 59,300 27,900 0.5
01/11/2022
10.25
 3,908,400 10.28 10.60 10.25 50,200 165,230 -1.8
31/10/2022
10.28
 6,232,100 9.70 10.31 9.44 43,700 97,907 -0.9
28/10/2022
9.70
 6,654,200 9.31 9.96 9.54 93,500 111,800 -0.3
27/10/2022
9.31
 3,778,900 8.73 9.31 8.73 262,100 9,000 3.6
26/10/2022
8.73
 3,622,600 9.15 9.47 8.73 36,500 0 0.5
25/10/2022
9.15
 6,965,900 9.51 9.96 8.86 330,200 500 4.7
24/10/2022
9.51
 4,769,200 10.22 10.31 9.51 112,700 0 1.7
21/10/2022
10.22
 7,762,500 10.96 11.15 10.22 3,500 16,000 -0.2
20/10/2022
10.96
 6,384,000 11.41 11.70 10.96 118,400 223,800 -1.9
19/10/2022
11.41
 4,453,500 11.34 11.73 11.31 28,000 100 0.5
18/10/2022
11.34
 6,424,000 11.44 11.92 11.31 79,200 144,770 -1.2
17/10/2022
11.44
 7,165,900 10.70 11.44 10.54 107,900 12,900 1.7
14/10/2022
10.70
 5,080,800 10.38 10.92 10.63 15,200 137,300 -2.0
13/10/2022
10.38
 4,443,300 9.93 10.44 10.09 116,800 480,530 -5.9
12/10/2022
9.93
 7,424,100 10.31 10.83 9.73 159,150 782,900 -9.6
11/10/2022
10.31
 4,558,700 11.09 11.09 10.31 13,900 405,200 -6.3
10/10/2022
11.09
 5,774,000 10.73 11.28 10.22 536,400 89,700 7.7
07/10/2022
10.73
 9,506,700 11.50 11.50 10.73 611,000 0 10.2
06/10/2022
11.50
 6,585,400 12.34 12.47 11.50 23,700 35,600 -0.2
05/10/2022
12.34
 4,811,600 11.96 12.60 12.05 108,700 112,200 -0.1
04/10/2022
11.96
 7,883,000 12.83 13.12 11.96 542,800 10,230 9.9
03/10/2022
12.83
 7,202,800 13.76 14.05 12.83 43,724 37,130 0.1
30/09/2022
13.76
 12,303,000 14.40 14.40 13.41 184,400 2,100 3.9
29/09/2022
14.40
 12,651,800 15.47 15.53 14.40 3,800 133,600 -2.9
28/09/2022
15.47
 14,540,500 16.63 16.63 15.47 4,500 15,100 -0.3
27/09/2022
16.63
 6,351,900 16.76 17.08 16.63 2,200 138,500 -3.5
26/09/2022
16.76
 12,741,300 16.24 16.76 15.53 133,800 3,560 3.4
23/09/2022
16.24
 10,519,600 16.63 17.18 16.24 16,100 58,800 -1.1
22/09/2022
16.63
 7,833,300 16.02 16.63 15.95 106,400 57,610 1.3
21/09/2022
16.02
 9,686,600 15.69 16.63 15.47 64,900 111,083 -1.1
20/09/2022
15.69
 8,412,400 16.08 16.31 15.40 50,900 200 1.2
19/09/2022
16.08
 10,635,400 16.27 16.85 15.98 55,900 105,420 -1.2
16/09/2022
16.27
 15,117,200 15.47 16.43 15.31 402,099 83,600 8.0
15/09/2022
15.47
 5,315,100 15.60 15.95 15.44 10,100 3,700 -2.9
14/09/2022
15.60
 15,915,200 14.82 15.73 14.50 70,700 189,000 0.0
13/09/2022
14.82
 4,389,800 14.21 14.82 14.21 0 119,002 0.0
12/09/2022
14.21
 2,312,200 14.37 14.69 14.21 200 27,316 0.3
09/09/2022
14.37
 4,192,600 14.18 14.44 13.37 15,000 0 0.3
08/09/2022
14.18
 4,360,200 14.50 14.76 14.11 16,800 0 0.4
07/09/2022
14.50
 6,859,800 14.89 15.08 14.50 25,800 353,900 -7.4
06/09/2022
14.89
 6,964,600 14.47 15.11 14.57 0 700 0.0
05/09/2022
14.47
 3,411,600 13.95 14.60 13.99 2,500 21,200 -0.4
31/08/2022
13.95
 2,227,200 13.99 14.15 13.86 100 328,200 -7.1
30/08/2022
13.99
 2,799,900 13.99 14.28 13.99 400 24,700 -0.5
29/08/2022
13.99
 4,358,400 14.37 14.37 13.73 17,400 343,800 -7.1
26/08/2022
14.37
 3,242,600 14.60 14.73 14.37 19,100 80,300 -1.4
25/08/2022
14.60
 2,402,400 14.60 14.73 14.50 34,900 200 0.8
24/08/2022
14.60
 2,680,500 14.57 14.82 14.53 2,800 300 0.1
23/08/2022
14.57
 3,092,800 13.92 14.57 13.66 89,300 0 2.0
22/08/2022
13.92
 4,839,400 14.50 14.50 13.89 4,900 0 0.1
19/08/2022
14.50
 6,029,000 14.92 15.02 14.34 59,800 17,000 1.0
18/08/2022
14.92
 2,963,100 15.08 15.15 14.92 11,400 0 0.3
17/08/2022
15.08
 4,189,900 15.34 15.63 15.05 23,900 75,000 -1.2
16/08/2022
15.34
 5,136,100 15.05 15.47 15.05 32,500 2,100 0.7
15/08/2022
15.05
 5,454,800 14.86 15.08 14.82 26,000 909,500 -20.6
12/08/2022
14.86
 3,323,200 14.82 15.08 14.76 95,100 607,000 -11.8
11/08/2022
14.82
 5,138,400 15.40 15.76 14.76 39,500 99,900 -1.4
10/08/2022
15.40
 4,491,900 15.18 15.73 15.02 1,300 36,600 -0.8
09/08/2022
15.18
 3,137,100 15.27 15.37 15.11 4,800 10,000 -0.1
08/08/2022
15.27
 3,636,400 15.27 15.73 15.21 1,800 2,500 0.0
05/08/2022
15.27
 3,508,600 14.98 15.27 14.82 153,400 38,700 2.7
04/08/2022
14.98
 3,411,500 15.08 15.37 14.95 51,200 69,300 -0.4
03/08/2022
15.08
 5,162,100 15.15 15.34 14.76 53,900 25,800 0.7
02/08/2022
15.15
 5,153,200 15.02 15.44 15.05 50,500 156,300 -2.5
01/08/2022
15.02
 5,090,900 14.50 15.11 14.69 51,700 41,000 0.2
29/07/2022
14.50
 3,574,900 14.44 14.73 14.31 8,000 43,600 -0.8
28/07/2022
14.44
 4,542,400 14.44 14.92 14.44 54,500 35,900 0.4
27/07/2022
14.44
 4,355,700 13.86 14.44 13.66 47,800 0 1.1
26/07/2022
13.86
 5,236,400 13.44 14.05 13.44 46,600 0 1.0
25/07/2022
13.44
 3,184,400 13.60 13.73 13.41 21,000 105,500 -1.8
22/07/2022
13.60
 4,551,600 13.37 14.02 13.37 14,000 39,700 0.1
21/07/2022
13.37
 2,721,100 13.57 13.66 13.31 15,000 74,000 -1.2
20/07/2022
13.57
 3,076,100 13.28 13.95 13.47 29,900 71,800 -0.9
19/07/2022
13.28
 2,807,000 13.50 13.50 12.99 9,200 190,700 -3.7
18/07/2022
13.50
 7,447,900 12.83 13.70 12.89 52,100 300 1.1
15/07/2022
12.83
 2,958,600 12.70 13.02 12.70 0 92,100 -1.8
14/07/2022
12.70
 2,484,500 12.50 12.70 12.37 4,200 34,900 -0.6
13/07/2022
12.50
 3,625,400 12.66 12.99 12.50 600 66,400 -1.3
12/07/2022
12.66
 2,889,300 12.18 12.73 12.12 24,300 36,500 -0.2
11/07/2022
12.18
 4,133,400 11.86 12.41 11.89 54,000 500 1.0
08/07/2022
11.86
 2,796,400 11.09 11.86 11.21 1,600 170,800 1.0
07/07/2022
11.09
 1,794,600 11.02 11.25 10.86 52,400 29,300 0.4
06/07/2022
11.02
 2,278,500 11.31 11.47 11.02 87,400 27,300 1.0
05/07/2022
11.31
 2,042,800 11.86 11.92 11.31 1,900 124,700 -2.2
04/07/2022
11.86
 1,453,400 11.73 12.02 11.70 500 137,400 -2.5
01/07/2022
11.73
 2,532,100 11.28 11.86 11.02 49,400 50,400 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 11.92 12.37 11.28 9,200 279,100 -4.7
29/06/2022
11.92
 3,378,900 11.84 11.95 11.63 34,400 55,600 -0.4

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