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

15.60
0.40
(2.63%)
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)
23/10/2020
21.82
 462,310 22.42 22.92 21.82 0 0 0
22/10/2020
21.97
 492,609 21.52 22.02 21.37 0 0 0
21/10/2020
21.32
 340,894 21.22 21.77 21.17 0 0 0
20/10/2020
21.22
 321,213 21.42 21.67 21.07 0 0 0
19/10/2020
21.37
 340,290 21.77 21.82 21.37 0 0 0
16/10/2020
21.62
 426,517 21.27 21.82 21.27 0 0 0
15/10/2020
21.27
 1,074,646 20.67 22.02 20.67 0 0 0
14/10/2020
20.67
 251,889 20.77 20.77 20.62 0 0 0
13/10/2020
20.52
 120,960 20.17 20.52 20.17 0 0 0
12/10/2020
20.27
 209,421 20.37 20.77 20.27 0 0 0
09/10/2020
20.27
 141,490 20.27 20.32 20.02 0 0 0
08/10/2020
20.17
 282,671 19.87 20.17 19.82 0 0 0
07/10/2020
19.97
 450,849 19.97 19.97 19.72 0 0 0
06/10/2020
20.02
 309,750 20.02 20.27 19.92 0 0 0
05/10/2020
20.12
 240,669 20.12 20.37 19.92 0 0 0
02/10/2020
20.02
 664,894 20.02 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 20.02 20.27 19.82 0 0 0
29/09/2020
19.97
 516,664 19.62 20.07 19.62 0 0 0
28/09/2020
19.52
 924,992 19.57 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 0 0
23/09/2020
18.72
 432,282 18.77 18.92 18.72 0 0 0
22/09/2020
18.67
 595,134 17.97 18.77 17.92 0 0 0
21/09/2020
18.12
 191,620 18.27 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 0 0
14/09/2020
18.02
 423,983 18.17 18.27 18.02 0 0 0
11/09/2020
18.17
 446,333 18.02 18.47 17.77 0 0 0
10/09/2020
18.17
 307,742 18.32 18.47 18.17 0 0 0
09/09/2020
18.32
 701,238 18.52 18.87 18.02 0 0 0
08/09/2020
18.57
 364,950 18.37 18.77 18.27 0 0 0
07/09/2020
18.37
 519,915 18.42 18.87 18.32 0 0 0
04/09/2020
18.42
 1,220,055 17.97 18.97 17.72 0 0 0
03/09/2020
18.02
 346,173 17.57 18.22 17.47 0 0 0
01/09/2020
17.52
 355,802 17.67 17.67 17.27 0 0 0
31/08/2020
17.67
 554,549 18.12 18.12 17.32 0 0 0
28/08/2020
17.97
 453,681 18.12 18.22 17.87 0 0 0
27/08/2020
17.87
 607,079 18.02 18.77 17.52 0 0 0
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 0 0
24/08/2020
16.02
 521,098 16.02 16.42 15.91 0 0 0
21/08/2020
16.02
 453,477 16.07 16.47 16.02 0 0 0
20/08/2020
16.07
 440,741 16.27 16.27 15.91 0 0 0
19/08/2020
16.17
 1,115,069 14.51 16.52 14.51 0 0 0
18/08/2020
15.01
 263,893 15.26 15.36 14.76 0 0 0
17/08/2020
15.11
 475,927 14.76 15.81 14.01 0 0 0
14/08/2020
14.51
 1,322,629 14.01 14.51 14.01 0 0 0
13/08/2020
13.21
 301,800 13.21 13.21 13.21 0 0 0
12/08/2020
12.01
 461,549 13.11 13.36 12.01 0 0 0
11/08/2020
13.11
 60,240 12.96 13.16 12.96 0 0 0
10/08/2020
12.91
 65,893 13.06 13.11 12.91 0 0 0
07/08/2020
13.01
 37,079 13.01 13.01 12.91 0 0 0
06/08/2020
13.06
 27,801 12.96 13.06 12.91 0 0 0
05/08/2020
13.06
 10,400 12.86 13.06 12.86 0 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 13.01 13.11 13.01 0 0 0
31/07/2020
12.91
 26,454 13.01 13.11 12.91 0 0 0
30/07/2020
13.16
 34,344 13.06 13.26 13.06 0 0 0
29/07/2020
13.06
 73,600 12.86 13.11 12.56 0 0 0
28/07/2020
13.01
 5,126 12.71 13.01 12.71 0 0 0
27/07/2020
12.71
 247,561 12.76 12.76 12.46 0 0 0
24/07/2020
12.81
 168,400 13.16 13.16 12.61 0 0 0
23/07/2020
13.11
 49,907 12.76 13.11 12.76 0 0 0
22/07/2020
12.81
 107,900 12.96 13.01 12.71 0 0 0
21/07/2020
12.96
 28,946 13.06 13.06 12.76 0 0 0
20/07/2020
13.01
 220,500 13.16 13.16 12.51 0 0 0
17/07/2020
13.16
 145,207 13.36 13.36 13.16 0 0 0
16/07/2020
13.36
 76,190 13.51 13.71 13.26 0 0 0
15/07/2020
13.51
 39,000 13.51 13.51 13.16 0 0 0
14/07/2020
13.46
 56,036 13.86 14.06 13.36 0 0 0
13/07/2020
13.31
 29,000 13.86 13.86 13.26 0 0 0
10/07/2020
13.31
 36,150 13.36 13.51 13.26 0 0 0
09/07/2020
13.26
 72,400 13.06 13.76 13.06 0 0 0
08/07/2020
13.26
 64,358 13.26 13.51 13.16 0 0 0
07/07/2020
13.26
 149,330 13.36 13.46 13.26 0 0 0
06/07/2020
13.36
 48,620 13.71 13.71 13.36 0 0 0
03/07/2020
13.71
 22,300 13.56 13.81 13.56 0 0 0
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 13.31 13.41 12.96 0 0 0
29/06/2020
13.21
 431,560 14.06 14.16 12.81 0 0 0
26/06/2020
14.06
 400,417 14.26 14.41 14.06 0 0 0
25/06/2020
14.06
 206,390 14.41 15.01 14.01 0 0 0
24/06/2020
14.46
 1,248,328 13.76 15.06 13.76 0 0 0
23/06/2020
13.76
 291,912 13.51 13.81 13.51 0 0 0
22/06/2020
13.56
 109,350 13.76 13.81 13.51 0 0 0
19/06/2020
13.71
 289,882 13.21 14.41 13.21 0 0 0
18/06/2020
13.11
 150,426 12.96 13.16 12.96 0 0 0
17/06/2020
13.01
 71,451 13.01 13.01 12.91 0 0 0
16/06/2020
12.96
 97,284 12.46 13.76 12.46 0 0 0
15/06/2020
12.51
 107,390 12.41 12.56 12.41 0 0 0
12/06/2020
12.61
 105,500 12.51 12.61 12.41 0 0 0
11/06/2020
12.61
 61,630 12.51 12.61 12.51 0 0 0
10/06/2020
12.61
 74,701 12.56 12.61 12.46 0 0 0
09/06/2020
12.61
 89,895 12.71 12.71 12.46 0 0 0
08/06/2020
12.61
 176,360 12.51 12.61 12.51 0 0 0
05/06/2020
12.61
 52,720 12.51 12.61 12.51 0 0 0

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