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)
01/02/2024
22.68
 3,278,900 22.68 22.86 22.59 37,000 19,900 0.4
31/01/2024
22.81
 7,842,400 23.04 23.13 22.50 760,200 62,800 17.9
30/01/2024
22.81
 5,107,800 22.41 22.95 22.41 819,600 74,300 19.0
29/01/2024
22.41
 3,148,700 22.77 22.81 22.41 0 64,000 -1.6
26/01/2024
22.72
 5,629,500 22.63 22.81 22.50 1,509,400 16,000 37.9
25/01/2024
22.54
 5,616,300 22.54 22.59 22.19 1,250,100 28,700 30.7
24/01/2024
22.54
 5,433,200 22.68 22.72 22.37 500,100 2,400 12.6
23/01/2024
22.68
 10,243,100 22.46 22.86 22.32 2,031,200 85,800 49.2
22/01/2024
22.32
 7,582,700 22.32 22.37 22.05 1,516,500 35,200 36.9
19/01/2024
22.10
 5,977,000 22.28 22.46 22.01 9,800 23,900 -0.4
18/01/2024
22.14
 8,797,900 21.74 22.14 21.74 1,515,300 43,500 36.3
17/01/2024
21.74
 5,472,700 21.88 21.96 21.70 1,000,500 6,800 24.3
16/01/2024
21.79
 4,438,200 21.16 21.79 21.16 1,004,500 300,000 17.0
15/01/2024
21.29
 4,499,900 21.34 21.61 21.25 1,000,800 0 24.1
12/01/2024
21.12
 10,249,900 21.56 21.56 20.98 18,400 6,200 0.3
11/01/2024
21.74
 5,831,700 21.61 21.74 21.43 1,100,600 388,100 17.3
10/01/2024
21.43
 9,466,300 22.10 22.14 21.29 5,600 350,200 -8.4
09/01/2024
22.01
 5,964,700 22.37 22.41 21.88 8,200 600,000 -14.6
08/01/2024
22.28
 8,577,600 22.32 22.59 22.23 23,400 207,000 -4.6
05/01/2024
22.14
 7,304,300 22.14 22.37 21.96 600 700 -0.0
04/01/2024
22.10
 9,260,800 22.41 22.46 21.96 7,500 95,700 -2.2
03/01/2024
22.41
 12,245,600 21.70 22.72 21.65 500,000 64,600 11.0
02/01/2024
21.79
 5,758,900 22.32 22.32 21.74 3,600 0 0.1
29/12/2023
22.05
 6,334,200 21.88 22.14 21.88 750,600 0 18.5
28/12/2023
21.88
 4,627,600 21.83 21.96 21.79 573,200 25,000 13.4
27/12/2023
21.83
 4,927,100 21.96 22.14 21.83 25,000 70,900 -1.1
26/12/2023
21.96
 8,193,200 21.88 22.32 21.92 0 34,500 -0.9
25/12/2023
21.88
 4,864,100 21.52 21.88 21.52 15,800 3,600 0.3
22/12/2023
21.52
 4,049,600 21.47 21.70 21.25 32,800 143,400 -2.7
21/12/2023
21.47
 3,524,200 21.61 21.61 21.34 200 69,100 -1.7
20/12/2023
21.61
 3,926,500 21.25 21.61 21.25 53,000 14,400 0.9
19/12/2023
21.25
 4,646,500 20.85 21.25 20.76 62,300 48,100 0.3
18/12/2023
20.85
 5,148,200 21.16 21.29 20.85 57,900 54,300 0.1
15/12/2023
21.16
 10,472,000 21.43 21.70 21.03 253,400 1,800,600 -36.7
14/12/2023
21.43
 8,448,200 21.96 22.28 21.34 20,600 1,184,400 -28.4
13/12/2023
21.96
 17,502,000 21.79 22.59 21.74 30,800 698,100 -16.7
12/12/2023
21.79
 4,173,700 21.79 22.01 21.70 0 51,500 -1.3
11/12/2023
21.79
 5,368,200 21.61 21.92 21.47 84,500 37,300 1.2
08/12/2023
21.61
 6,440,400 21.88 22.01 21.47 20,500 30,600 -0.2
07/12/2023
21.88
 17,187,600 22.14 22.23 20.98 615,200 452,600 4.0
06/12/2023
22.14
 7,038,600 21.88 22.23 21.83 313,500 55,600 6.4
05/12/2023
21.88
 11,621,200 21.65 22.05 21.74 90,200 258,000 -4.1
04/12/2023
21.65
 15,139,000 20.27 21.65 20.71 469,800 32,800 10.4
01/12/2023
20.27
 4,848,100 20.27 20.49 20 31,900 207,600 -4.0
30/11/2023
20.27
 5,445,900 20.49 20.85 20.27 34,400 35,200 -0.0
29/11/2023
20.49
 4,184,500 20.22 20.54 20.27 101,400 76,400 0.6
28/11/2023
20.22
 5,883,000 19.73 20.27 19.73 175,700 169,700 0.2
27/11/2023
19.73
 4,475,200 20.22 20.49 19.73 23,900 8,400 0.3
24/11/2023
20.22
 9,571,000 20 20.36 19.29 162,100 4,200 3.5
23/11/2023
20
 12,151,600 21.43 21.65 20 23,300 520,700 -11.9
22/11/2023
21.43
 11,793,600 21.07 21.79 21.16 0 211,800 -5.1
21/11/2023
21.07
 5,871,100 20.67 21.12 20.80 2,000 136,600 -3.2
20/11/2023
20.67
 8,074,300 20.63 20.85 20 241,300 12,200 5.3
17/11/2023
20.63
 13,081,400 21.03 21.52 20.54 5,400 392,900 -9.1
16/11/2023
21.03
 7,323,200 20.80 21.03 20.49 0 0 0
15/11/2023
20.80
 7,619,200 20.94 21.52 20.67 221,000 481,300 -6.2
14/11/2023
20.94
 7,555,100 20.76 21.21 20.71 1,713,600 292,300 33.4
13/11/2023
20.76
 6,199,500 20.54 20.94 20.09 22,200 181,400 -3.7
10/11/2023
20.54
 13,077,700 20.58 21.16 20.27 492,100 112,100 8.9
09/11/2023
20.58
 12,068,900 20.40 21.16 20.36 469,500 244,500 5.2
08/11/2023
20.40
 10,365,300 19.11 20.40 19.15 537,400 94,200 9.8
07/11/2023
19.11
 9,698,000 19.60 20 19.02 329,700 217,900 2.3
06/11/2023
19.60
 7,497,900 19.33 19.64 19.02 122,900 248,800 -2.7
03/11/2023
19.33
 11,373,100 18.84 19.73 18.88 177,300 340,000 -3.5
02/11/2023
18.84
 8,391,000 17.63 18.84 17.95 610,000 19,100 12.3
01/11/2023
17.63
 6,617,800 16.96 17.68 17.01 1,186,100 1,000 23.0
31/10/2023
16.96
 9,236,200 17.86 18.21 16.92 749,900 0 14.9
30/10/2023
17.86
 4,128,800 19.11 19.15 17.86 57,500 0 1.2
27/10/2023
19.11
 7,229,000 18.97 19.29 18.17 46,300 22,300 0.5
26/10/2023
18.97
 15,539,700 20.36 20.36 18.97 728,500 50,800 14.5
25/10/2023
20.36
 4,518,400 20.80 21.03 20.27 54,400 152,600 -2.3
24/10/2023
20.80
 5,658,600 20.45 20.89 20.04 13,600 166,700 -3.5
23/10/2023
20.45
 6,046,800 20.49 20.58 19.96 61,000 464,700 -9.2
20/10/2023
20.49
 8,848,500 19.20 20.49 19.02 656,300 232,800 9.5
19/10/2023
19.20
 9,555,200 20 20.09 19.15 736,400 218,500 11.5
18/10/2023
20
 14,952,800 20.76 21.12 19.33 330,900 32,900 6.6
17/10/2023
20.76
 7,656,900 22.32 22.68 20.76 285,800 11,000 6.9
16/10/2023
22.32
 7,162,000 22.86 23.04 22.32 74,600 258,600 -4.7
13/10/2023
22.86
 7,819,900 22.99 23.13 22.32 827,500 234,300 15.2
12/10/2023
22.99
 7,884,500 23.04 23.30 22.77 42,800 145,600 -2.6
11/10/2023
23.04
 7,348,900 22.37 23.04 22.41 355,700 0 9.1
10/10/2023
22.37
 9,082,100 22.72 23.13 22.37 17,200 237,800 -5.6
09/10/2023
22.72
 7,942,500 22.77 22.90 22.37 1,200 454,400 -11.5
06/10/2023
22.77
 10,888,800 21.74 22.77 21.92 233,500 2,600 5.8
05/10/2023
21.74
 8,641,400 21.61 22.14 21.56 12,900 144,100 -3.2
04/10/2023
21.61
 11,282,900 20.94 21.88 20.71 813,600 610,900 4.9
03/10/2023
20.94
 13,774,000 22.19 22.28 20.80 66,400 1,217,400 -27.6
02/10/2023
22.19
 6,953,400 21.56 22.41 21.47 1,010,000 37,300 24.1
29/09/2023
21.56
 8,850,900 21.38 21.88 21.34 1,260,000 716,000 13.2
28/09/2023
21.38
 8,998,000 21.43 21.61 20.80 1,617,200 271,500 32.2
27/09/2023
21.43
 10,076,700 20.54 21.43 20.31 109,400 80,400 0.7
26/09/2023
20.54
 13,189,700 21.12 21.83 20.54 1,024,300 169,500 20.2
25/09/2023
21.12
 14,228,000 22.68 23.13 21.12 213,300 92,400 2.7
22/09/2023
22.68
 14,881,400 24.24 24.24 22.54 335,900 142,300 4.9
21/09/2023
24.24
 11,801,400 24.73 25.18 24.24 41,700 25,200 0.4
20/09/2023
24.73
 7,658,500 24.24 24.87 24.24 12,200 2,500 0.3
19/09/2023
24.24
 12,184,300 23.84 24.24 23.30 225,600 14,400 5.6
18/09/2023
23.84
 11,012,600 24.38 24.51 23.84 0 0 0
15/09/2023
24.38
 15,321,200 24.87 25.18 24.15 548,900 177,800 10.1
14/09/2023
24.87
 13,888,700 25.71 25.89 24.87 3,200 16,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |