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

17.45
0.10
(0.58%)
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
(2024-10-23) 		-0.50 -2.79% 64,841,600 -12,894,204 -225.8
17.10
17.95
17.45
2 tháng
(2024-09-23) 		-1.20 -6.43% 159,290,800 -19,300,404 -343.1
17.10
19.30
17.45
3 tháng
(2024-08-26) 		-1.40 -7.43% 215,616,200 -27,902,504 -502.0
17.10
19.30
17.45
6 tháng
(2024-05-27) 		-2.68 -13.33% 455,689,900 -31,822,555 -573.5
16.40
20.89
17.45
12 tháng
(2023-11-28) 		-2.77 -13.71% 1,245,666,000 -40,599,617 -785.9
16.40
23.08
17.45
24 tháng
(2022-12-05) 		3 20.78% 3,699,942,000 -12,040,834 -179.3
12.82
26.25
17.45
36 tháng
(2021-12-08) 		-14.02 -44.56% 5,113,316,000 -3,062,719 147.0
9.58
39.52
17.45
60 tháng
(2019-12-19) 		0.62 3.69% 5,383,431,792 290,241 313.9
9.58
39.52
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
18.85
 1,248,400 18.80 19.05 18.75 40,000 97,000 -1.1
02/07/2024
18.80
 2,122,100 18.65 18.80 18.60 8,800 530,100 -9.7
01/07/2024
18.65
 1,701,300 18.40 18.65 18.25 213,300 129,400 1.6
28/06/2024
18.25
 3,650,300 18.90 18.95 18.15 376,400 551,300 -3.4
27/06/2024
18.80
 2,574,100 19 19.20 18.70 29,200 570,600 -10.2
26/06/2024
19
 2,222,500 19.10 19.35 18.90 63,300 294,000 -4.4
25/06/2024
19.05
 2,598,300 19.20 19.25 19 118,600 236,700 -2.2
24/06/2024
19
 4,161,100 19.10 19.50 19 100,700 148,300 -0.9
21/06/2024
19.15
 3,377,700 19.35 19.45 19.10 0 355,100 -6.8
20/06/2024
19.45
 3,501,300 19.80 19.80 19.30 15,100 160,500 -2.8
19/06/2024
19.60
 4,738,500 20.05 20.15 19.60 15,500 993,200 -19.5
18/06/2024
20
 3,812,700 20.35 20.35 20 10,700 1,163,400 -23.2
17/06/2024
20.10
 4,899,800 20.65 20.70 20.05 600 1,108,900 -22.5
14/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/06/2024
20.60
 8,156,700 20.95 21.25 20.60 154,700 346,600 -4.0
13/06/2024
20.58
 7,749,000 20.71 20.80 20.54 1,689,000 114,100 36.4
12/06/2024
20.54
 4,505,300 20.31 20.63 20.22 1,041,200 27,600 23.2
11/06/2024
20.31
 7,213,800 20.71 20.71 20.22 108,300 73,800 0.8
10/06/2024
20.63
 5,201,800 20.98 20.98 20.58 102,979 565,700 -10.7
07/06/2024
20.67
 3,784,400 20.85 20.94 20.67 5,300 18,000 -0.3
06/06/2024
20.67
 6,719,400 20.71 21.07 20.58 219,000 26,300 4.5
05/06/2024
20.58
 5,465,700 20.85 20.98 20.58 27,200 0 0.6
04/06/2024
20.85
 5,860,800 20.80 21.12 20.76 36,500 44,900 -0.2
03/06/2024
20.76
 6,513,400 20.85 21.07 20.63 4,300 335,600 -7.7
31/05/2024
20.54
 4,056,900 20.98 21.12 20.54 162,800 114,500 1.1
30/05/2024
20.89
 9,074,700 20.40 21.25 20.31 21,100 597,600 -13.4
29/05/2024
20.58
 8,669,200 20.40 20.94 20.18 747,000 547,100 4.6
28/05/2024
20.40
 3,397,900 20.13 20.40 20.13 162,100 14,600 3.4
27/05/2024
20.13
 2,728,700 20.27 20.31 19.87 90,200 0 2.0
24/05/2024
20.18
 7,651,600 20.54 20.63 19.82 3,400 537,200 -12.1
23/05/2024
20.67
 5,650,300 20.31 20.71 20.31 3,200 38,000 -0.8
22/05/2024
20.31
 5,917,200 20.54 20.80 20.22 0 141,600 -3.2
21/05/2024
20.63
 4,650,900 20.76 20.80 20.36 4,500 226,900 -5.1
20/05/2024
20.76
 8,771,400 20.58 20.89 20.40 82,600 166,000 -1.9
17/05/2024
20.31
 3,572,200 20.22 20.40 20.18 500 34,300 -0.8
16/05/2024
20.09
 5,332,800 20.27 20.49 20.09 331,300 26,000 6.9
15/05/2024
20.04
 3,958,000 20.09 20.27 19.87 379,500 44,900 7.5
14/05/2024
19.87
 2,258,700 20 20.22 19.87 35,500 56,400 -0.5
13/05/2024
19.87
 3,230,800 20 20.09 19.82 34,200 535,000 -11.2
10/05/2024
20
 4,235,200 20.45 20.45 20 61,900 24,000 0.8
09/05/2024
20.36
 4,561,800 20.45 20.85 20.18 11,100 175,200 -3.7
08/05/2024
20.40
 4,366,100 20.45 20.49 20.04 168,500 546,800 -8.6
07/05/2024
20.45
 3,903,900 20.54 20.76 20.31 39,000 67,200 -0.6
06/05/2024
20.45
 4,076,700 20.49 20.63 20.27 86,800 44,000 1.0
03/05/2024
20.31
 2,616,900 20.63 20.63 20.09 55,900 5,700 1.1
02/05/2024
20.54
 5,870,200 20.09 20.71 20.09 68,100 113,500 -1.1
26/04/2024
19.78
 3,456,000 19.02 19.78 18.97 62,000 62,200 -0.0
25/04/2024
19.38
 2,496,300 19.38 19.69 19.20 13,800 126,100 -2.5
24/04/2024
19.33
 3,354,900 18.88 19.55 18.75 275,300 98,100 3.8
23/04/2024
18.62
 3,763,800 18.93 19.15 18.57 83,900 202,000 -2.5
22/04/2024
18.93
 3,177,200 19.15 19.29 18.62 43,900 151,400 -2.3
19/04/2024
18.75
 6,524,800 18.84 19.38 18.57 411,700 102,400 6.6
17/04/2024
19.29
 4,420,900 19.82 19.87 19.29 2,100 538,100 -11.8
16/04/2024
19.60
 9,957,300 20.45 20.45 19.29 691,300 411,300 6.1
15/04/2024
20.45
 8,737,600 21.88 21.92 20.45 60,900 338,500 -6.6
12/04/2024
21.96
 3,503,000 21.83 22.05 21.79 3,600 49,200 -1.1
11/04/2024
21.79
 3,639,800 21.61 21.88 21.52 45,800 136,300 -2.2
10/04/2024
21.83
 3,621,200 22.32 22.37 21.83 83,600 406,800 -8.0
09/04/2024
22.23
 3,197,500 22.10 22.23 21.88 266,200 8,400 6.4
08/04/2024
21.96
 3,820,500 22.14 22.28 21.88 63,700 34,700 0.7
05/04/2024
22.14
 7,684,400 22.54 22.59 22.14 29,700 51,400 -0.5
04/04/2024
22.68
 5,542,300 23.04 23.17 22.63 19,600 77,300 -1.5
03/04/2024
23.08
 18,027,900 23.04 23.88 23.04 168,800 694,200 -13.9
02/04/2024
23.04
 5,429,600 22.81 23.04 22.41 251,700 230,600 0.6
01/04/2024
22.86
 6,896,100 22.81 23.17 22.68 1,800 149,500 -3.8
29/03/2024
22.77
 6,287,700 22.81 22.90 22.41 534,000 1,500 13.6
28/03/2024
22.77
 4,505,700 22.99 23.08 22.68 10,800 75,900 -1.7
27/03/2024
22.81
 7,067,300 23.13 23.35 22.81 0 136,300 -3.5
26/03/2024
22.86
 5,467,500 22.59 22.90 22.41 28,700 43,400 -0.4
25/03/2024
22.63
 10,625,800 23.04 23.48 22.59 118,400 149,600 -0.8
22/03/2024
22.90
 13,112,400 23.13 23.48 22.81 181,500 92,000 2.3
21/03/2024
22.81
 17,206,500 22.68 23.13 22.41 975,000 596,600 9.5
20/03/2024
22.46
 5,435,200 22.59 22.63 22.19 27,100 60,600 -0.8
19/03/2024
22.50
 11,841,100 22.77 23.21 22.50 13,100 568,500 -14.3
18/03/2024
22.50
 13,849,600 21.96 22.50 21.34 78,600 638,600 -13.8
15/03/2024
21.92
 6,825,100 21.88 22.28 21.88 5,000 519,000 -12.6
14/03/2024
21.92
 6,350,700 21.88 22.10 21.74 66,900 173,600 -2.6
13/03/2024
21.79
 5,587,700 21.52 21.83 21.34 2,200 1,796,000 -43.4
12/03/2024
21.38
 4,649,600 21.52 21.61 21.34 3,600 1,036,000 -24.8
11/03/2024
21.38
 6,650,400 21.74 21.83 21.34 15,500 515,100 -12.1
08/03/2024
21.83
 9,773,600 22.14 22.19 21.83 38,121 42,422 -0.1
07/03/2024
22.10
 5,810,500 22.01 22.14 21.96 72,700 11,400 1.5
06/03/2024
21.96
 5,513,300 22.50 22.72 21.88 14,500 3,000 0.3
05/03/2024
22.41
 7,820,400 22.23 22.72 22.23 49,300 15,366 0.8
04/03/2024
22.32
 7,957,700 22.59 22.68 22.23 67,800 124,420 -1.4
01/03/2024
22.41
 10,020,400 21.83 22.50 21.79 726,900 96,302 15.8
29/02/2024
21.79
 6,224,000 21.88 22.05 21.70 1,000 174,800 -4.2
28/02/2024
21.88
 5,297,300 22.14 22.14 21.74 67,100 553,868 -11.9
27/02/2024
21.96
 4,905,400 21.61 22.01 21.61 61,800 1,131,283 -26.1
26/02/2024
21.61
 5,866,900 21.56 21.79 21.34 45,150 529,800 -11.6
23/02/2024
21.52
 10,558,100 22.14 22.32 21.47 28,700 1,833,100 -44.6
22/02/2024
22.14
 9,742,000 22.32 22.63 22.14 18,600 2,199,300 -54.7
21/02/2024
22.32
 7,626,100 22.63 22.68 22.32 10,880 1,370,675 -34.3
20/02/2024
22.63
 8,030,900 22.95 22.99 22.63 402,300 1,489,657 -27.8
19/02/2024
22.81
 6,253,200 22.72 22.86 22.50 74,969 321,000 -6.2
16/02/2024
22.68
 7,588,400 22.81 23.04 22.59 264,850 2,111,371 -47.1
15/02/2024
22.68
 5,970,700 22.72 22.95 22.68 8,010 1,003,200 -25.4
07/02/2024
22.63
 5,736,300 22.68 22.99 22.46 89,300 514,400 -10.8
06/02/2024
22.41
 3,266,300 22.46 22.54 22.32 6,600 511,345 -12.7
05/02/2024
22.37
 5,264,500 22.59 22.68 22.32 82,344 184,000 -2.6
02/02/2024
22.50
 5,690,300 22.68 22.95 22.50 1,223 46,500 -1.2

Chính sách bảo mật | Điều khoản sử dụng |