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)
17/11/2020
20.82
 1,758,000 20.87 20.97 20.67 0 95,300 -4.0
16/11/2020
20.87
 143,685 20.87 21.02 20.52 0 10,100 -0.4
13/11/2020
20.87
 243,905 20.67 21.02 20.57 0 36,100 -1.5
12/11/2020
20.67
 55,154 20.52 20.72 20.27 0 6,300 -0.3
11/11/2020
20.52
 77,770 20.47 20.57 20.22 1,000 11,600 -0.4
10/11/2020
20.47
 164,180 20.87 21.27 20.47 1,000 16,600 -0.6
09/11/2020
20.87
 110,091 20.82 21.02 20.77 0 10,900 -0.5
06/11/2020
20.82
 84,630 20.57 21.02 20.72 0 5,200 -0.2
05/11/2020
20.57
 195,290 20.62 21.22 20.02 0 15,700 -0.6
04/11/2020
20.62
 126,150 20.72 20.97 20.62 0 11,800 -0.5
03/11/2020
20.72
 106,704 20.47 20.97 20.47 0 6,400 -0.3
02/11/2020
20.47
 153,068 20.02 20.52 19.92 0 12,400 -0.5
30/10/2020
20.02
 130,230 20.12 20.17 19.87 300 26,600 -1.1
29/10/2020
20.12
 160,460 20.52 20.62 19.97 700 10,900 -0.4
28/10/2020
20.52
 545,190 20.57 20.57 19.62 3,500 44,800 -1.7
27/10/2020
20.57
 478,466 20.92 21.22 20.52 0 38,800 -1.6
26/10/2020
20.92
 938,297 21.82 21.82 20.52 0 76,600 -3.2
23/10/2020
21.82
 462,310 21.97 22.92 21.82 0 44,700 -2.0
22/10/2020
21.97
 492,609 21.32 22.02 21.37 0 41,400 -1.8
21/10/2020
21.32
 340,894 21.22 21.77 21.17 0 0 0
20/10/2020
21.22
 321,000 21.37 21.67 21.07 4,200 0 0.2
19/10/2020
21.37
 340,200 21.62 21.82 21.37 0 0 0
16/10/2020
21.62
 426,300 21.27 21.82 21.27 400 0 0.0
15/10/2020
21.27
 1,074,200 20.67 22.02 20.67 700 0 0.0
14/10/2020
20.67
 251,700 20.52 20.77 20.62 0 0 0
13/10/2020
20.52
 120,900 20.27 20.52 20.17 0 3,000 -0.1
12/10/2020
20.27
 209,300 20.27 20.77 20.27 0 0 0
09/10/2020
20.27
 141,490 20.17 20.32 20.02 0 0 0
08/10/2020
20.17
 282,671 19.97 20.17 19.82 0 1,000 0.0
07/10/2020
19.97
 450,849 20.02 20.02 19.72 0 0 0
06/10/2020
20.02
 309,750 20.12 20.27 19.92 0 0 0
05/10/2020
20.12
 240,669 20.02 20.37 19.92 15,100 0 0.6
02/10/2020
20.02
 664,894 19.97 20.42 19.72 0 0 0
01/10/2020
19.97
 490,770 20.07 20.22 19.77 0 0 0
30/09/2020
20.07
 414,428 19.97 20.27 19.82 0 0 0
29/09/2020
19.97
 516,664 19.52 20.07 19.62 0 61,099 -2.4
28/09/2020
19.52
 924,992 19.52 20.47 18.52 0 0 0
25/09/2020
19.52
 843,036 19.07 20.02 18.92 0 0 0
24/09/2020
19.07
 520,182 18.72 19.67 18.72 0 62,200 -2.4
23/09/2020
18.72
 432,282 18.67 18.92 18.72 0 0 0
22/09/2020
18.67
 595,134 18.12 18.77 17.92 0 400 0.0
21/09/2020
18.12
 191,620 18.07 18.32 18.02 0 0 0
18/09/2020
18.07
 166,795 18.22 18.27 17.97 0 0 0
17/09/2020
18.22
 189,232 18.02 18.32 17.87 0 0 0
16/09/2020
18.02
 91,402 17.87 18.27 17.77 0 0 0
15/09/2020
17.87
 313,130 18.02 18.02 17.87 0 1,500 -0.1
14/09/2020
18.02
 423,983 18.17 18.27 18.02 10,000 0 0.4
11/09/2020
18.17
 446,333 18.17 18.47 17.77 0 0 0
10/09/2020
18.17
 307,742 18.32 18.47 18.17 0 800 0.0
09/09/2020
18.32
 701,238 18.57 18.87 18.02 20 0 0.0
08/09/2020
18.57
 364,950 18.37 18.77 18.27 15,000 0 0.6
07/09/2020
18.37
 519,915 18.42 18.87 18.32 0 0 0
04/09/2020
18.42
 1,220,055 18.02 18.97 17.72 0 82,700 -3.0
03/09/2020
18.02
 346,173 17.52 18.22 17.47 2,900 0 0.1
01/09/2020
17.52
 355,802 17.67 17.67 17.27 12,300 200 0.4
31/08/2020
17.67
 554,549 17.97 18.12 17.32 2,100 47,200 -1.6
28/08/2020
17.97
 453,681 17.87 18.22 17.87 10,000 49,600 -1.4
27/08/2020
17.87
 607,079 17.52 18.77 17.52 0 4,000 -0.1
26/08/2020
17.52
 850,955 16.22 17.52 16.22 0 0 0
25/08/2020
16.22
 719,008 16.02 16.77 16.02 0 61,900 -2.0
24/08/2020
16.02
 521,098 16.02 16.42 15.91 0 51,300 -1.7
21/08/2020
16.02
 453,477 16.07 16.47 16.02 0 0 0
20/08/2020
16.07
 440,741 16.17 16.27 15.91 0 1,300 0.0
19/08/2020
16.17
 1,115,069 15.01 16.52 14.51 0 11,100 -0.3
18/08/2020
15.01
 263,893 15.11 15.36 14.76 0 20,000 -0.6
17/08/2020
15.11
 475,927 14.51 15.81 14.01 0 0 0
14/08/2020
14.51
 1,322,629 13.21 14.51 14.01 0 253,600 -7.3
13/08/2020
13.21
 301,800 12.01 13.21 13.21 37,700 0 1.0
12/08/2020
12.01
 461,549 13.11 13.36 12.01 0 1,000 0.0
11/08/2020
13.11
 60,240 12.91 13.16 12.96 0 0 0
10/08/2020
12.91
 65,893 13.01 13.11 12.91 0 0 0
07/08/2020
13.01
 37,079 13.06 13.06 12.91 0 0 0
06/08/2020
13.06
 27,801 13.06 13.06 12.91 0 0 0
05/08/2020
13.06
 10,400 12.96 13.06 12.86 0 200 0.0
04/08/2020
12.96
 14,823 13.01 13.01 12.96 0 0 0
03/08/2020
13.01
 29,100 12.91 13.11 13.01 0 0 0
31/07/2020
12.91
 26,454 13.16 13.16 12.91 0 0 0
30/07/2020
13.16
 34,344 13.06 13.26 13.06 100 0 0.0
29/07/2020
13.06
 73,600 13.01 13.11 12.56 0 7,100 -0.2
28/07/2020
13.01
 5,126 12.71 13.01 12.71 20 0 0.0
27/07/2020
12.71
 247,561 12.81 12.81 12.46 0 4,000 -0.1
24/07/2020
12.81
 168,300 13.11 13.16 12.61 0 7,400 -0.2
23/07/2020
13.11
 49,900 12.81 13.11 12.76 1,000 2,300 0.0
22/07/2020
12.81
 107,900 12.96 13.01 12.71 400 4,500 -0.1
21/07/2020
12.96
 28,900 13.01 13.06 12.76 0 1,000 0.0
20/07/2020
13.01
 220,500 13.16 13.16 12.51 3,200 11,700 -0.2
17/07/2020
13.16
 145,207 13.36 13.36 13.16 2,000 300 0.0
16/07/2020
13.36
 76,190 13.51 13.71 13.26 1,000 700 0.0
15/07/2020
13.51
 39,000 13.46 13.51 13.16 400 0 0.0
14/07/2020
13.46
 56,036 13.31 14.06 13.36 0 0 0
13/07/2020
13.31
 29,000 13.31 13.86 13.26 0 0 0
10/07/2020
13.31
 36,150 13.26 13.51 13.26 300 0 0.0
09/07/2020
13.26
 72,400 13.26 13.76 13.06 0 0 0
08/07/2020
13.26
 64,358 13.26 13.51 13.16 700 0 0.0
07/07/2020
13.26
 149,330 13.36 13.46 13.26 500 100 0.0
06/07/2020
13.36
 48,620 13.71 13.71 13.36 700 0 0.0
03/07/2020
13.71
 22,300 13.76 13.81 13.56 2,900 0 0.1
02/07/2020
13.76
 118,351 13.66 13.81 13.61 0 0 0
01/07/2020
13.66
 154,526 13.11 13.76 13.11 0 0 0
30/06/2020
13.11
 291,860 13.21 13.41 12.96 1,400 31,000 -0.8

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