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

14.40
0
(0%)
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
(2026-08-19) 		-1.10 -7.10% 58,370,800 -267,240 0
14.35
21.45
14.40
2 tháng
(2026-07-20) 		-1.25 -7.99% 120,872,300 -267,240 0
14.35
21.45
14.40
3 tháng
(2026-06-22) 		-3.24 -18.35% 200,812,600 -267,240 0
14.35
21.45
14.40
6 tháng
(2026-03-23) 		-4.04 -21.90% 684,697,400 -267,240 0
12.79
21.45
14.40
12 tháng
(2025-09-23) 		-9.19 -38.96% 1,766,866,600 -267,240 0
12.79
25.10
14.40
24 tháng
(2024-09-30) 		-0.49 -3.28% 4,144,787,200 -267,240 0
11.43
25.41
14.40
36 tháng
(2023-10-04) 		-2.76 -16.07% 5,663,113,700 -267,240 0
10.21
25.41
14.40
60 tháng
(2021-10-14) 		-8.18 -36.23% 9,357,222,500 10,808,880 385.4
7.61
31.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
14.45
 2,358,900 14.69 14.69 14.45 0 0 0
17/10/2024
14.65
 2,484,100 14.57 14.65 14.33 0 0 0
16/10/2024
14.45
 1,787,700 14.53 14.65 14.41 0 0 0
15/10/2024
14.53
 3,787,800 14.81 14.93 14.53 0 0 0
14/10/2024
14.73
 3,878,700 14.77 14.97 14.73 0 0 0
11/10/2024
14.65
 1,880,900 14.65 14.77 14.61 0 0 0
10/10/2024
14.61
 2,761,000 14.85 14.89 14.61 0 0 0
09/10/2024
14.77
 2,489,300 14.61 14.81 14.61 0 0 0
08/10/2024
14.53
 2,359,500 14.49 14.65 14.41 0 0 0
07/10/2024
14.53
 4,799,500 14.69 14.77 14.37 0 0 0
04/10/2024
14.61
 5,191,800 14.85 14.93 14.53 0 0 0
03/10/2024
14.85
 6,617,800 15.21 15.40 14.81 0 0 0
02/10/2024
15.17
 4,619,200 15.25 15.40 15.17 0 0 0
01/10/2024
15.32
 11,572,800 15.01 15.48 14.97 0 0 0
30/09/2024
14.89
 3,518,100 14.85 15.09 14.85 0 0 0
27/09/2024
14.85
 5,695,700 15.17 15.17 14.85 0 0 0
26/09/2024
15.05
 5,118,600 15.05 15.21 14.93 0 0 0
25/09/2024
14.97
 5,497,400 15.09 15.17 14.97 0 0 0
24/09/2024
14.97
 2,738,200 14.85 14.97 14.81 0 0 0
23/09/2024
14.81
 8,947,200 14.81 15.17 14.81 0 0 0
20/09/2024
14.81
 5,239,300 14.81 14.85 14.65 0 0 0
19/09/2024
14.69
 4,148,300 14.69 14.81 14.53 0 0 0
18/09/2024
14.57
 4,945,200 14.85 14.97 14.53 0 0 0
17/09/2024
14.93
 4,159,300 14.45 14.93 14.45 0 0 0
16/09/2024
14.45
 2,417,000 14.53 14.69 14.29 0 0 0
13/09/2024
14.37
 2,294,000 14.45 14.53 14.29 0 0 0
12/09/2024
14.29
 2,742,700 14.77 14.77 14.29 0 0 0
11/09/2024
14.61
 2,469,300 14.81 14.85 14.53 0 0 0
10/09/2024
14.81
 2,317,200 15.09 15.13 14.77 0 0 0
09/09/2024
14.93
 2,794,700 15.09 15.25 14.93 0 0 0
06/09/2024
15.09
 2,375,200 15.05 15.28 15.05 0 0 0
05/09/2024
15.05
 2,106,400 15.32 15.40 15.01 0 0 0
04/09/2024
15.32
 5,822,800 14.73 15.48 14.73 0 0 0
03/09/2024
19.41
 9,773,600 19.69 19.73 19.41 0 0 0
02/09/2024
20.13
 5,736,300 20.17 20.45 19.97 0 0 0
30/08/2024
14.93
 1,554,500 15.01 15.09 14.93 0 0 0
29/08/2024
15.01
 1,633,200 15.21 15.21 15.01 0 0 0
28/08/2024
15.21
 3,136,000 15.25 15.36 15.01 0 0 0
27/08/2024
15.21
 3,114,100 15.05 15.28 14.93 0 0 0
26/08/2024
14.97
 3,056,200 15.40 15.40 14.97 0 0 0
23/08/2024
15.09
 2,922,100 15.13 15.21 14.97 0 0 0
22/08/2024
15.09
 2,977,300 15.36 15.36 15.05 0 0 0
21/08/2024
15.36
 7,361,700 15.21 15.68 15.21 0 0 0
20/08/2024
15.25
 3,949,100 15.01 15.28 14.97 0 0 0
19/08/2024
15.01
 2,893,100 15.25 15.40 15.01 0 0 0
16/08/2024
15.13
 5,164,000 14.81 15.21 14.69 0 0 0
15/08/2024
14.69
 2,891,900 14.61 14.89 14.45 0 0 0
14/08/2024
14.61
 2,632,100 14.77 14.93 14.49 0 0 0
13/08/2024
14.69
 2,482,500 14.81 14.81 14.37 0 0 0
12/08/2024
14.77
 4,132,700 14.37 14.85 14.25 0 0 0
09/08/2024
14.37
 2,703,600 14.37 14.41 14.09 0 0 0
08/08/2024
14.09
 7,600,300 13.26 14.25 13.26 0 0 0
07/08/2024
13.34
 1,163,100 13.42 13.50 13.30 0 0 0
06/08/2024
13.38
 2,237,400 13.26 13.42 13.02 0 0 0
05/08/2024
13.02
 5,556,300 13.74 13.94 13.02 0 0 0
02/08/2024
13.97
 2,758,700 13.97 14.21 13.70 0 0 0
01/08/2024
14.05
 3,289,500 14.45 14.65 13.97 0 0 0
31/07/2024
14.37
 2,014,100 14.45 14.49 14.29 0 0 0
30/07/2024
14.37
 1,944,100 14.49 14.57 14.29 0 0 0
29/07/2024
14.49
 1,477,800 14.53 14.65 14.41 0 0 0
26/07/2024
14.53
 1,057,300 14.49 14.53 14.41 0 0 0
25/07/2024
14.37
 1,903,200 14.37 14.65 14.37 0 0 0
24/07/2024
14.37
 3,101,800 14.29 14.57 14.09 0 0 0
23/07/2024
14.29
 2,348,300 14.73 14.73 14.29 0 0 0
22/07/2024
14.61
 1,813,000 14.81 14.81 14.45 0 0 0
19/07/2024
14.77
 2,687,800 14.69 14.85 14.57 0 0 0
18/07/2024
14.77
 2,213,000 14.77 14.77 14.49 0 0 0
17/07/2024
14.61
 3,392,600 15.17 15.17 14.21 0 0 0
16/07/2024
15.01
 2,336,300 15.01 15.21 15.01 0 0 0
15/07/2024
15.01
 2,003,700 15.25 15.25 14.97 0 0 0
12/07/2024
15.13
 1,885,900 15.28 15.40 15.09 0 0 0
11/07/2024
15.28
 2,630,500 15.44 15.48 15.25 0 0 0
10/07/2024
15.28
 4,054,900 15.60 15.60 15.25 0 0 0
09/07/2024
15.48
 4,876,800 14.89 15.48 14.73 0 0 0
08/07/2024
14.73
 2,283,700 14.93 15.01 14.73 0 0 0
05/07/2024
14.81
 1,924,100 14.93 14.97 14.77 0 0 0
04/07/2024
14.85
 1,703,600 15.09 15.09 14.85 0 0 0
03/07/2024
14.97
 1,248,400 14.93 15.13 14.89 0 0 0
02/07/2024
14.93
 2,122,100 14.81 14.93 14.77 0 0 0
01/07/2024
14.81
 1,701,300 14.61 14.81 14.49 0 0 0
28/06/2024
14.49
 3,650,300 15.01 15.05 14.41 0 0 0
27/06/2024
14.93
 2,574,100 15.09 15.25 14.85 0 0 0
26/06/2024
15.09
 2,222,500 15.17 15.36 15.01 0 0 0
25/06/2024
15.13
 2,598,300 15.25 15.28 15.09 0 0 0
24/06/2024
15.09
 4,161,100 15.17 15.48 15.09 0 0 0
21/06/2024
15.21
 3,377,700 15.36 15.44 15.17 0 0 0
20/06/2024
15.44
 3,501,300 15.72 15.72 15.32 0 0 0
19/06/2024
15.56
 4,738,500 15.92 16.00 15.56 0 0 0
18/06/2024
15.88
 3,812,700 16.16 16.16 15.88 0 0 0
17/06/2024
15.96
 4,899,800 16.40 16.44 15.92 0 0 0
14/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/06/2024
16.36
 8,156,700 16.63 16.87 16.36 0 0 0
13/06/2024
16.34
 7,749,000 16.45 16.52 16.31 0 0 0
12/06/2024
16.31
 4,505,300 16.13 16.38 16.06 0 0 0
11/06/2024
16.13
 7,213,800 16.45 16.45 16.06 0 0 0
10/06/2024
16.38
 5,201,800 16.66 16.66 16.34 0 0 0
07/06/2024
16.41
 3,784,400 16.55 16.62 16.41 0 0 0
06/06/2024
16.41
 6,719,400 16.45 16.73 16.34 0 0 0
05/06/2024
16.34
 5,465,700 16.55 16.66 16.34 0 0 0
04/06/2024
16.55
 5,860,800 16.52 16.77 16.48 0 0 0
03/06/2024
16.48
 6,513,400 16.55 16.73 16.38 0 0 0

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