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
15.20
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)
26/03/2025
16.71
 6,300,400 16.67 16.95 16.63 0 0 0
25/03/2025
16.63
 5,696,700 16.75 16.79 16.63 0 0 0
24/03/2025
16.75
 4,289,200 16.63 16.91 16.60 0 0 0
21/03/2025
16.63
 4,596,600 16.67 16.91 16.56 0 0 0
20/03/2025
16.67
 6,752,500 16.60 16.91 16.40 0 0 0
19/03/2025
16.52
 8,320,700 16.24 16.56 16.24 0 0 0
18/03/2025
16.28
 6,399,800 16.71 16.75 16.28 0 0 0
17/03/2025
16.60
 4,955,800 16.67 16.75 16.52 0 0 0
14/03/2025
16.60
 13,411,100 16.52 16.67 16.36 0 0 0
13/03/2025
16.60
 25,036,800 17.59 17.63 16.52 0 0 0
12/03/2025
17.55
 6,970,300 17.67 17.67 17.39 0 0 0
11/03/2025
17.63
 19,470,100 17.11 17.94 17.07 0 0 0
10/03/2025
17.23
 7,640,500 17.15 17.43 17.15 0 0 0
07/03/2025
17.15
 10,695,500 17.55 17.71 17.15 0 0 0
06/03/2025
17.47
 8,352,000 17.07 17.47 17.03 0 0 0
05/03/2025
17.07
 5,294,600 17.43 17.51 17.07 0 0 0
04/03/2025
17.39
 12,382,200 17.23 17.63 17.11 0 0 0
03/03/2025
17.27
 8,889,000 17.03 17.31 16.87 0 0 0
28/02/2025
16.95
 7,330,800 17.27 17.27 16.91 0 0 0
27/02/2025
17.19
 8,845,800 17.15 17.19 16.83 0 0 0
26/02/2025
17.15
 9,288,200 17.47 17.79 17.15 0 0 0
25/02/2025
17.47
 11,533,400 17.19 17.47 17.07 0 0 0
24/02/2025
17.03
 6,186,100 17.15 17.27 16.95 0 0 0
21/02/2025
17.03
 7,651,900 16.99 17.35 16.95 0 0 0
20/02/2025
17.07
 6,376,500 17.43 17.47 17.03 0 0 0
19/02/2025
17.35
 7,110,800 17.27 17.51 17.11 0 0 0
18/02/2025
17.27
 7,846,100 17.15 17.31 16.99 0 0 0
17/02/2025
17.15
 10,886,500 17.19 17.59 17.07 0 0 0
14/02/2025
17.07
 8,709,800 17.35 17.35 16.99 0 0 0
13/02/2025
17.27
 8,838,600 17.11 17.31 16.95 0 0 0
12/02/2025
17.11
 15,583,600 16.60 17.23 16.56 0 0 0
11/02/2025
16.56
 10,571,800 16.20 16.67 16.20 0 0 0
10/02/2025
16.12
 7,639,800 16.16 16.40 15.96 0 0 0
07/02/2025
16.12
 6,390,700 16.20 16.40 16.12 0 0 0
06/02/2025
16.16
 7,669,500 16.44 16.56 16.12 0 0 0
05/02/2025
16.36
 7,286,300 16.32 16.36 16.16 0 0 0
04/02/2025
16.28
 11,042,700 16.04 16.44 16.04 0 0 0
24/01/2025
15.64
 5,167,300 15.64 15.80 15.52 0 0 0
23/01/2025
15.72
 8,895,200 15.64 15.88 15.48 0 0 0
22/01/2025
15.48
 7,038,600 15.52 15.64 15.40 0 0 0
21/01/2025
15.44
 6,024,300 15.64 15.64 15.36 0 0 0
20/01/2025
15.44
 6,222,000 15.64 15.76 15.36 0 0 0
17/01/2025
15.52
 8,317,600 15.48 15.72 15.36 0 0 0
16/01/2025
15.48
 7,344,000 15.48 15.60 15.32 0 0 0
15/01/2025
15.48
 19,927,800 14.81 15.64 14.73 0 0 0
14/01/2025
14.73
 6,326,400 14.73 14.97 14.69 0 0 0
13/01/2025
14.65
 7,059,600 14.45 14.93 14.41 0 0 0
10/01/2025
14.45
 5,208,300 14.29 14.69 14.29 0 0 0
09/01/2025
14.29
 3,774,000 14.45 14.65 14.29 0 0 0
08/01/2025
14.41
 2,031,000 14.21 14.41 14.13 0 0 0
07/01/2025
14.21
 4,646,800 14.65 14.65 14.13 0 0 0
06/01/2025
14.49
 7,226,600 14.37 14.81 14.33 0 0 0
03/01/2025
14.37
 3,109,500 14.53 14.65 14.37 0 0 0
02/01/2025
14.53
 3,862,400 14.45 14.69 14.41 0 0 0
31/12/2024
14.41
 2,549,700 14.61 14.77 14.41 0 0 0
30/12/2024
14.65
 7,964,100 14.45 14.85 14.41 0 0 0
27/12/2024
14.45
 5,963,600 14.29 14.57 14.17 0 0 0
26/12/2024
14.21
 3,276,600 14.49 14.57 14.21 0 0 0
25/12/2024
14.45
 17,373,400 13.74 14.65 13.74 0 0 0
24/12/2024
13.70
 2,063,800 13.74 13.78 13.66 0 0 0
23/12/2024
13.74
 2,296,100 13.82 13.86 13.70 0 0 0
20/12/2024
13.74
 2,257,400 13.82 13.90 13.70 0 0 0
19/12/2024
13.82
 4,709,700 13.90 13.90 13.70 0 0 0
18/12/2024
13.97
 1,743,000 13.97 14.05 13.90 0 0 0
17/12/2024
13.94
 1,873,500 13.97 14.01 13.94 0 0 0
16/12/2024
13.97
 1,813,400 13.97 14.01 13.86 0 0 0
13/12/2024
13.90
 3,437,800 14.09 14.09 13.90 0 0 0
12/12/2024
14.09
 2,204,100 14.21 14.25 14.05 0 0 0
11/12/2024
14.13
 2,336,300 14.29 14.33 14.13 0 0 0
10/12/2024
14.21
 2,713,900 14.33 14.45 14.21 0 0 0
09/12/2024
14.33
 3,515,100 14.25 14.45 14.21 0 0 0
06/12/2024
14.17
 4,610,900 14.33 14.53 14.17 0 0 0
05/12/2024
14.29
 3,513,200 13.97 14.29 13.90 0 0 0
04/12/2024
13.97
 3,219,100 14.13 14.29 13.94 0 0 0
03/12/2024
14.05
 3,147,200 14.29 14.29 14.05 0 0 0
02/12/2024
14.29
 7,600,000 13.94 14.53 13.90 0 0 0
29/11/2024
13.82
 2,779,700 13.97 13.97 13.82 0 0 0
28/11/2024
13.90
 1,740,900 14.05 14.05 13.90 0 0 0
27/11/2024
13.90
 1,495,500 14.05 14.05 13.90 0 0 0
26/11/2024
14.05
 3,426,200 13.94 14.21 13.94 0 0 0
25/11/2024
13.94
 1,669,400 13.90 14.01 13.86 0 0 0
22/11/2024
13.86
 4,168,900 13.78 14.17 13.74 0 0 0
21/11/2024
13.78
 2,742,800 13.74 13.86 13.62 0 0 0
20/11/2024
13.74
 4,545,600 13.78 13.97 13.66 0 0 0
19/11/2024
13.74
 3,251,400 13.82 13.90 13.50 0 0 0
18/11/2024
13.74
 3,582,900 13.70 13.94 13.62 0 0 0
15/11/2024
13.70
 4,105,300 13.62 13.82 13.54 0 0 0
14/11/2024
13.66
 1,885,700 13.90 13.97 13.66 0 0 0
13/11/2024
13.86
 3,089,100 13.97 14.09 13.78 0 0 0
12/11/2024
13.97
 1,971,100 14.21 14.33 13.97 0 0 0
11/11/2024
14.21
 3,607,500 13.78 14.29 13.74 0 0 0
08/11/2024
13.78
 1,882,000 13.94 13.94 13.70 0 0 0
07/11/2024
13.86
 2,675,400 14.05 14.05 13.82 0 0 0
06/11/2024
13.94
 2,793,500 13.78 13.94 13.66 0 0 0
05/11/2024
13.58
 2,389,400 13.70 13.86 13.58 0 0 0
04/11/2024
13.62
 3,102,900 14.01 14.01 13.58 0 0 0
01/11/2024
13.90
 2,796,000 14.09 14.21 13.90 0 0 0
31/10/2024
14.09
 2,052,400 14.21 14.21 14.05 0 0 0
30/10/2024
14.09
 2,704,200 14.21 14.33 13.97 0 0 0
29/10/2024
14.09
 1,773,100 14.25 14.25 14.09 0 0 0

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