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
15.10
2 tháng
(2026-08-05) 		-2.50 -15.82% 78,359,100 82,190 0
13.30
16.15
15.10
3 tháng
(2026-07-06) 		-4.60 -25.71% 158,555,700 82,190 0
13.30
18.44
15.10
6 tháng
(2026-04-07) 		-5.67 -29.89% 545,912,600 82,190 0
13.30
20.61
15.10
12 tháng
(2025-10-09) 		-11.36 -46.06% 1,595,942,800 82,190 0
13.30
25.10
15.10
24 tháng
(2024-10-14) 		-1.43 -9.70% 4,006,339,200 82,190 0
12.79
25.41
15.10
36 tháng
(2023-10-20) 		-2.97 -18.26% 5,396,960,100 82,190 0
12.79
25.41
15.10
60 tháng
(2021-11-01) 		-10.01 -42.94% 9,143,565,900 82,190 0
7.61
31.38
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
19.06
 9,229,200 20.04 20.04 18.97 0 0 0
08/01/2026
19.86
 5,110,000 19.99 20.21 19.86 0 0 0
07/01/2026
19.95
 3,744,200 19.77 20.08 19.73 0 0 0
06/01/2026
19.68
 4,702,800 19.73 19.86 19.33 0 0 0
05/01/2026
19.68
 4,394,500 20.12 20.30 19.46 0 0 0
31/12/2025
20.08
 5,466,900 20.35 20.39 20.08 0 0 0
30/12/2025
20.30
 3,659,200 20.35 20.57 20.26 0 0 0
29/12/2025
20.35
 3,461,400 20.26 20.79 20.26 0 0 0
26/12/2025
20.35
 4,287,700 20.52 20.84 20.08 0 0 0
25/12/2025
20.61
 5,050,300 20.79 20.97 20.61 0 0 0
24/12/2025
20.84
 3,598,900 20.92 21.15 20.79 0 0 0
23/12/2025
20.97
 5,302,500 21.37 21.37 20.88 0 0 0
22/12/2025
21.28
 6,075,300 21.06 21.46 21.06 0 0 0
19/12/2025
21.19
 3,827,200 21.55 21.55 21.06 0 0 0
18/12/2025
21.32
 3,118,800 21.19 21.32 21.01 0 0 0
17/12/2025
21.15
 2,965,900 20.84 21.37 20.84 0 0 0
16/12/2025
20.88
 5,535,200 20.48 20.97 19.90 0 0 0
15/12/2025
20.35
 3,185,900 20.66 20.70 20.35 0 0 0
12/12/2025
20.52
 6,353,700 21.68 21.72 20.52 0 0 0
11/12/2025
21.64
 2,725,400 21.55 21.81 21.50 0 0 0
10/12/2025
21.55
 3,534,200 21.90 22.04 21.50 0 0 0
09/12/2025
21.72
 5,870,600 21.68 21.77 21.24 0 0 0
08/12/2025
21.68
 3,743,100 21.90 22.12 21.50 0 0 0
05/12/2025
21.86
 5,112,600 21.77 21.99 21.46 0 0 0
04/12/2025
21.68
 6,616,000 21.50 21.81 21.50 0 0 0
03/12/2025
21.41
 3,657,100 21.15 21.41 21.10 0 0 0
02/12/2025
21.06
 4,412,500 21.06 21.10 20.70 0 0 0
01/12/2025
21.10
 3,420,400 21.15 21.46 21.10 0 0 0
28/11/2025
21.10
 4,302,100 21.28 21.37 21.06 0 0 0
27/11/2025
21.37
 3,275,800 21.77 21.81 21.28 0 0 0
26/11/2025
21.59
 4,652,000 21.01 21.59 21.01 0 0 0
25/11/2025
21.10
 4,079,500 21.28 21.41 20.88 0 0 0
24/11/2025
21.28
 2,955,800 21.68 21.68 21.19 0 0 0
21/11/2025
21.55
 4,551,800 21.37 21.68 21.28 0 0 0
20/11/2025
21.41
 2,549,400 21.77 21.81 21.37 0 0 0
19/11/2025
21.77
 4,369,100 21.72 22.08 21.64 0 0 0
18/11/2025
21.77
 2,962,100 21.99 21.99 21.59 0 0 0
17/11/2025
21.86
 4,414,600 21.64 21.95 21.55 0 0 0
14/11/2025
21.41
 4,254,000 21.19 21.68 21.15 0 0 0
13/11/2025
21.24
 3,815,700 21.46 21.55 21.19 0 0 0
12/11/2025
21.46
 4,037,200 21.06 21.50 21.06 0 0 0
11/11/2025
20.88
 3,127,700 20.84 20.97 20.70 0 0 0
10/11/2025
20.79
 4,188,700 20.79 21.15 20.61 0 0 0
07/11/2025
20.84
 9,574,500 21.50 21.55 20.61 0 0 0
06/11/2025
21.55
 4,855,900 21.64 21.81 21.41 0 0 0
05/11/2025
21.50
 7,198,900 21.81 21.99 21.37 0 0 0
04/11/2025
22.12
 16,730,900 21.99 22.17 20.66 0 0 0
03/11/2025
21.90
 10,265,200 23.15 23.15 21.90 0 0 0
31/10/2025
23.15
 16,467,200 23.81 24.26 23.15 0 0 0
30/10/2025
23.41
 6,386,200 23.37 23.81 23.28 0 0 0
29/10/2025
23.32
 6,446,200 23.23 23.63 23.10 0 0 0
28/10/2025
23.10
 5,338,600 22.48 23.10 22.44 0 0 0
27/10/2025
22.57
 6,012,800 22.83 23.10 22.48 0 0 0
24/10/2025
22.70
 6,688,800 22.70 22.83 22.30 0 0 0
23/10/2025
22.79
 7,524,100 23.15 23.63 22.75 0 0 0
22/10/2025
23.10
 10,078,200 22.92 23.10 21.86 0 0 0
21/10/2025
22.66
 18,199,900 22.92 23.06 21.99 0 0 0
20/10/2025
22.88
 18,784,600 24.57 24.97 22.88 0 0 0
17/10/2025
24.57
 16,046,400 24.66 25.15 24.43 0 0 0
16/10/2025
24.61
 12,128,300 24.26 24.79 24.12 0 0 0
15/10/2025
24.21
 13,595,400 24.61 24.75 24.12 0 0 0
14/10/2025
24.52
 20,828,100 25.41 25.68 24.43 0 0 0
13/10/2025
25.10
 13,032,100 24.52 25.10 24.39 0 0 0
10/10/2025
24.83
 13,099,600 24.79 25.41 24.79 0 0 0
09/10/2025
24.66
 8,458,600 24.79 25.23 24.52 0 0 0
08/10/2025
24.61
 12,533,700 25.15 25.15 24.35 0 0 0
07/10/2025
24.88
 16,869,200 25.10 25.46 24.88 0 0 0
06/10/2025
24.88
 10,021,500 24.48 25.06 24.26 0 0 0
03/10/2025
24.21
 7,935,600 24.35 24.52 23.99 0 0 0
02/10/2025
24.35
 8,118,300 24.48 24.79 24.17 0 0 0
01/10/2025
24.35
 6,981,900 24.83 24.83 24.30 0 0 0
30/09/2025
24.61
 13,117,900 24.88 25.01 23.55 0 0 0
29/09/2025
24.88
 16,864,100 24.61 25.86 24.61 0 0 0
26/09/2025
24.61
 12,090,700 24.88 25.28 24.52 0 0 0
25/09/2025
24.83
 22,460,200 24.48 25.23 24.26 0 0 0
24/09/2025
24.30
 8,149,300 23.59 24.30 23.37 0 0 0
23/09/2025
23.59
 5,373,500 23.99 24.35 23.55 0 0 0
22/09/2025
23.95
 11,584,100 23.99 24.12 23.50 0 0 0
19/09/2025
23.72
 9,256,200 24.39 24.39 23.68 0 0 0
18/09/2025
24.26
 10,620,600 23.95 24.30 23.72 0 0 0
17/09/2025
23.90
 14,586,400 24.66 24.88 23.86 0 0 0
16/09/2025
24.57
 16,252,100 25.50 25.50 24.48 0 0 0
15/09/2025
25.41
 30,302,500 24.08 25.46 23.95 0 0 0
12/09/2025
23.95
 25,964,100 23.01 24.48 23.01 0 0 0
11/09/2025
22.88
 12,233,800 22.57 22.92 22.26 0 0 0
10/09/2025
22.48
 6,024,600 22.66 22.83 22.39 0 0 0
09/09/2025
22.61
 7,570,500 22.57 22.66 22.26 0 0 0
08/09/2025
22.39
 15,318,600 22.83 23.06 22.21 0 0 0
05/09/2025
23.01
 15,108,100 23.55 24.08 22.92 0 0 0
04/09/2025
23.46
 9,533,400 23.37 23.68 23.23 0 0 0
03/09/2025
23.32
 11,082,600 22.61 23.50 22.57 0 0 0
29/08/2025
22.57
 9,745,300 22.70 22.92 22.48 0 0 0
28/08/2025
22.70
 9,216,700 22.75 23.19 22.57 0 0 0
27/08/2025
22.57
 7,733,700 22.83 22.88 22.48 0 0 0
26/08/2025
22.66
 9,754,200 21.77 22.70 21.77 0 0 0
25/08/2025
21.81
 10,655,700 21.99 22.30 21.24 0 0 0
22/08/2025
21.81
 20,102,600 22.48 22.79 21.55 0 0 0
21/08/2025
22.92
 14,040,000 23.19 23.55 22.83 0 0 0
20/08/2025
23.06
 33,122,500 24.17 24.17 22.66 0 0 0
19/08/2025
24.17
 19,213,700 24.88 25.01 24.12 0 0 0

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