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)
19/04/2023
15.99
 4,147,100 16.36 16.40 15.99 17,000 2,400 0.3
18/04/2023
16.36
 12,313,900 15.83 16.44 15.83 308,100 1,200 6.2
17/04/2023
15.83
 4,325,900 15.83 16.07 15.75 9,700 0 0.2
14/04/2023
15.83
 8,307,900 16.15 16.27 15.83 5,000 172,900 -3.3
13/04/2023
16.15
 4,761,400 16.31 16.40 16.15 13,500 2,200 0.2
12/04/2023
16.31
 9,043,600 16.31 16.56 16.23 16,600 29,891 -0.3
11/04/2023
16.31
 7,525,900 16.19 16.36 16.07 0 400 -0.0
10/04/2023
16.19
 21,141,900 16.88 17.17 16.19 12,000 0 0.2
07/04/2023
16.88
 6,865,300 17.05 17.13 16.76 87,300 600 1.8
06/04/2023
17.05
 25,590,400 17.09 17.82 17.00 92,300 18,600 1.5
05/04/2023
17.09
 10,242,200 16.88 17.21 16.80 18,000 1,800 0.3
04/04/2023
16.88
 11,782,400 17.00 17.33 16.88 13,300 10,200 0.1
03/04/2023
17.00
 10,824,100 16.52 17.00 16.64 1,201,000 173,700 21.5
31/03/2023
16.52
 9,515,400 16.76 16.76 16.19 1,059,200 91,500 19.7
30/03/2023
16.76
 6,914,000 16.84 17.21 16.68 3,300 233,900 -4.7
29/03/2023
16.84
 7,496,900 16.84 16.92 16.60 137,200 51,000 1.8
28/03/2023
16.84
 11,111,600 17.05 17.61 16.84 382,400 115,000 5.5
27/03/2023
17.05
 12,796,300 16.36 17.05 16.31 302,000 508,500 -4.3
24/03/2023
16.36
 11,316,100 15.99 16.64 16.07 166,900 13,300 3.1
23/03/2023
15.99
 3,054,500 15.99 16.15 15.83 100,700 80,000 0.4
22/03/2023
15.99
 4,466,200 16.19 16.48 15.99 26,100 60,000 -0.7
21/03/2023
16.19
 3,877,200 15.83 16.23 15.75 938,400 62,400 -0.2
20/03/2023
15.83
 4,625,300 16.27 16.56 15.83 2,500 38,904 -0.7
17/03/2023
16.27
 3,543,600 15.95 16.40 16.07 1,921,900 250,100 33.5
16/03/2023
15.95
 1,143,500 16.44 16.44 15.95 537,300 12,100 10.5
15/03/2023
16.44
 4,151,400 15.58 16.52 15.91 31,900 0 0.6
14/03/2023
15.58
 7,869,600 16.36 16.48 15.54 25,800 17,600 0.2
13/03/2023
16.36
 4,379,500 16.72 16.72 16.23 60,900 30,300 0.6
10/03/2023
16.72
 6,954,400 16.96 16.96 16.48 265,700 72,700 4.0
09/03/2023
16.96
 5,978,900 17.05 17.25 16.92 561,700 1,000 11.7
08/03/2023
17.05
 8,965,700 16.31 17.05 16.07 442,500 53,600 8.2
07/03/2023
16.31
 3,252,900 16.07 16.40 16.07 143,600 5,800 2.8
06/03/2023
16.07
 3,371,100 15.91 16.48 15.95 347,000 47,700 5.9
03/03/2023
15.91
 4,793,200 16.19 16.56 15.91 169,200 12,000 3.1
02/03/2023
16.19
 2,940,300 16.56 16.76 16.15 229,500 34,900 3.9
01/03/2023
16.56
 5,050,500 15.58 16.56 15.46 137,200 77,800 1.2
28/02/2023
15.58
 4,130,500 15.58 16.03 15.50 200,200 30,500 3.3
27/02/2023
15.58
 7,002,700 16.36 16.36 15.42 217,000 81,700 2.6
24/02/2023
16.36
 4,012,000 16.96 17.13 16.27 135,100 144,900 -0.2
23/02/2023
16.96
 9,469,700 16.76 16.96 15.91 5,500 187,538 -3.8
22/02/2023
16.76
 11,811,200 17.45 17.82 16.76 231,810 584,600 -7.3
21/02/2023
17.45
 14,522,700 17.61 18.30 17.25 200,200 217,409 -0.4
20/02/2023
17.61
 7,133,400 16.92 17.61 16.96 42,900 37,700 0.1
17/02/2023
16.92
 8,702,200 16.64 17.33 16.56 228,400 6,700 4.6
16/02/2023
16.64
 4,894,000 16.36 16.76 16.40 88,100 3,400 1.7
15/02/2023
16.36
 10,046,600 15.30 16.36 15.34 702,800 29,400 13.6
14/02/2023
15.30
 3,302,100 15.18 15.58 15.18 110,000 42,000 1.3
13/02/2023
15.18
 6,452,800 15.67 15.67 14.85 84,000 30,600 1.0
10/02/2023
15.67
 3,966,700 16.11 16.19 15.67 282,100 22,400 5.0
09/02/2023
16.11
 3,729,700 16.03 16.36 15.91 74,000 2,000 1.4
08/02/2023
16.03
 6,864,400 15.71 16.44 15.26 149,200 23,800 2.5
07/02/2023
15.71
 7,840,500 16.64 16.84 15.58 50,850 60,597 -0.2
06/02/2023
16.64
 4,346,800 16.72 16.88 16.44 598,000 200 12.3
03/02/2023
16.72
 6,982,100 16.11 17.05 16.23 87,100 8,700 1.6
02/02/2023
16.11
 8,482,400 16.52 16.68 16.07 775,700 0 15.4
01/02/2023
16.52
 12,551,300 17.74 18.02 16.52 49,000 197,475 -3.0
31/01/2023
17.74
 8,702,900 16.92 17.74 16.72 73,400 37,500 0.8
30/01/2023
16.92
 13,670,800 17.53 17.98 16.88 41,100 31,200 0.2
27/01/2023
17.53
 9,179,200 17.21 18.02 17.25 780,100 1,000 16.8
19/01/2023
17.21
 7,779,900 16.96 17.21 16.72 1,532,200 244,020 27.3
18/01/2023
16.96
 8,570,900 16.64 17.21 16.44 1,156,200 21,500 23.7
17/01/2023
16.64
 8,789,200 16.31 17.00 16.48 383,300 36,500 7.1
16/01/2023
16.31
 8,662,500 15.99 16.64 15.91 11,600 700 0.2
13/01/2023
15.99
 9,218,900 16.52 16.80 15.99 108,400 139,900 -0.6
12/01/2023
16.52
 11,251,800 15.83 16.52 15.67 117,100 11,000 2.2
11/01/2023
15.83
 8,804,300 15.71 16.15 15.71 170,800 63,500 2.1
10/01/2023
15.71
 15,736,400 14.69 15.71 14.33 206,000 159,438 0.9
09/01/2023
14.69
 6,672,400 14.85 15.22 14.57 50,200 55,900 -0.1
06/01/2023
14.85
 9,395,200 15.54 15.67 14.85 78,000 38,700 0.7
05/01/2023
15.54
 10,536,900 14.81 15.54 14.77 294,900 104,200 3.7
04/01/2023
14.81
 12,122,100 14.98 15.71 14.81 154,900 125,240 0.5
03/01/2023
14.98
 7,707,800 14.00 14.98 14.33 143,800 117,600 0.5
30/12/2022
14.00
 7,047,300 13.51 14.37 13.43 222,150 25,700 3.4
29/12/2022
13.51
 6,218,900 13.35 13.96 13.27 243,400 40,800 3.4
28/12/2022
13.35
 4,291,500 13.64 13.76 13.27 102,400 1,900 1.7
27/12/2022
13.64
 4,226,600 12.82 13.64 12.82 134,300 73,900 1.0
26/12/2022
12.82
 8,399,700 13.15 13.92 12.66 7,600 39,800 -0.5
23/12/2022
13.15
 4,353,400 12.99 13.56 12.99 52,600 25,600 0.4
22/12/2022
12.99
 5,337,100 12.91 13.31 12.50 122,900 1,900 1.9
21/12/2022
12.91
 7,443,900 13.47 13.80 12.54 48,200 55,600 -0.1
20/12/2022
13.47
 13,651,700 14.45 14.53 13.47 88,300 140,400 -0.9
19/12/2022
14.45
 12,217,100 15.26 15.34 14.45 114,900 23,700 1.6
16/12/2022
15.26
 10,103,800 14.89 15.71 14.53 779,200 1,572,810 -14.9
15/12/2022
14.89
 7,173,900 15.02 15.18 14.49 159,100 0 2.9
14/12/2022
15.02
 8,747,800 15.42 16.07 15.02 89,100 45,400 0.8
13/12/2022
15.42
 11,216,400 14.61 15.42 14.12 384,200 46,300 6.4
12/12/2022
14.61
 14,343,600 14.65 15.63 14.61 802,600 41,500 13.7
09/12/2022
14.65
 13,688,800 13.72 14.65 13.27 69,400 93,200 -0.4
08/12/2022
13.72
 8,366,200 13.23 14.12 13.27 84,500 123,600 -0.7
07/12/2022
13.23
 8,412,200 13.47 13.88 12.78 154,300 88,600 1.1
06/12/2022
13.47
 20,071,000 14.45 14.45 13.47 103,700 93,730 0.2
05/12/2022
14.45
 10,576,500 13.51 14.45 13.92 189,600 36,505 2.7
02/12/2022
13.51
 11,612,800 12.66 13.51 12.26 524,100 100 8.7
01/12/2022
12.66
 12,310,000 12.66 13.51 12.38 279,500 0 4.4
30/11/2022
12.66
 8,876,200 12.42 12.74 12.09 264,000 3,000 4.1
29/11/2022
12.42
 10,656,500 12.05 12.54 11.61 228,100 8,200 3.4
28/11/2022
12.05
 5,494,800 11.28 12.05 11.85 56,700 297,500 -3.6
25/11/2022
11.28
 5,175,900 10.55 11.28 10.71 9,800 30,005 -0.3
24/11/2022
10.55
 5,070,600 10.59 10.71 10.02 16,900 0 0.2
23/11/2022
10.59
 4,484,700 11.36 11.49 10.59 69,000 19,900 0.6

Chính sách bảo mật | Điều khoản sử dụng |