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)
04/01/2024
17.55
 9,260,800 17.79 17.83 17.44 0 0 0
03/01/2024
17.79
 12,245,600 17.23 18.04 17.19 0 0 0
02/01/2024
17.30
 5,758,900 17.72 17.72 17.26 0 0 0
29/12/2023
17.51
 6,334,200 17.37 17.58 17.37 0 0 0
28/12/2023
17.37
 4,627,600 17.33 17.44 17.30 0 0 0
27/12/2023
17.33
 4,927,100 17.55 17.58 17.33 0 0 0
26/12/2023
17.44
 8,193,200 17.44 17.72 17.40 0 0 0
25/12/2023
17.37
 4,864,100 17.12 17.37 17.09 0 0 0
22/12/2023
17.09
 4,049,600 17.12 17.23 16.87 0 0 0
21/12/2023
17.05
 3,524,200 17.01 17.16 16.94 0 0 0
20/12/2023
17.16
 3,926,500 16.91 17.16 16.87 0 0 0
19/12/2023
16.87
 4,646,500 16.66 16.87 16.48 0 0 0
18/12/2023
16.55
 5,148,200 16.80 16.91 16.55 0 0 0
15/12/2023
16.80
 10,472,000 17.16 17.23 16.70 0 0 0
14/12/2023
17.01
 8,448,200 17.65 17.69 16.94 0 0 0
13/12/2023
17.44
 17,502,000 17.51 17.94 17.26 0 0 0
12/12/2023
17.30
 4,173,700 17.40 17.48 17.23 0 0 0
11/12/2023
17.30
 5,368,200 17.40 17.40 17.05 0 0 0
08/12/2023
17.16
 6,440,400 17.37 17.48 17.05 0 0 0
07/12/2023
17.37
 17,187,600 17.65 17.65 16.66 0 0 0
06/12/2023
17.58
 7,038,600 17.44 17.65 17.33 0 0 0
05/12/2023
17.37
 11,621,200 17.30 17.51 17.26 0 0 0
04/12/2023
17.19
 15,139,000 16.45 17.19 16.45 0 0 0
01/12/2023
16.09
 4,848,100 16.27 16.27 15.88 0 0 0
30/11/2023
16.09
 5,445,900 16.31 16.55 16.09 0 0 0
29/11/2023
16.27
 4,184,500 16.31 16.31 16.09 0 0 0
28/11/2023
16.06
 5,883,000 15.70 16.09 15.67 0 0 0
27/11/2023
15.67
 4,475,200 16.06 16.27 15.67 0 0 0
24/11/2023
16.06
 9,571,000 16.16 16.16 15.31 0 0 0
23/11/2023
15.88
 12,151,600 17.05 17.19 15.88 0 0 0
22/11/2023
17.01
 11,793,600 16.87 17.30 16.80 0 0 0
21/11/2023
16.73
 5,871,100 16.66 16.77 16.52 0 0 0
20/11/2023
16.41
 8,074,300 15.95 16.55 15.88 0 0 0
17/11/2023
16.38
 13,081,400 16.73 17.09 16.31 0 0 0
16/11/2023
16.70
 7,323,200 16.38 16.70 16.27 0 0 0
15/11/2023
16.52
 7,619,200 17.01 17.09 16.41 0 0 0
14/11/2023
16.62
 7,555,100 16.70 16.84 16.45 0 0 0
13/11/2023
16.48
 6,199,500 16.38 16.62 15.95 0 0 0
10/11/2023
16.31
 13,077,700 16.09 16.80 16.09 0 0 0
09/11/2023
16.34
 12,068,900 16.31 16.80 16.16 0 0 0
08/11/2023
16.20
 10,365,300 15.24 16.20 15.21 0 0 0
07/11/2023
15.17
 9,698,000 15.46 15.88 15.10 0 0 0
06/11/2023
15.56
 7,497,900 15.60 15.60 15.10 0 0 0
03/11/2023
15.35
 11,373,100 15.14 15.67 14.99 0 0 0
02/11/2023
14.96
 8,391,000 14.29 14.96 14.25 0 0 0
01/11/2023
14.00
 6,617,800 13.54 14.04 13.51 0 0 0
31/10/2023
13.47
 9,236,200 14.32 14.46 13.43 0 0 0
30/10/2023
14.18
 4,128,800 15.07 15.21 14.18 0 0 0
27/10/2023
15.17
 7,229,000 15.24 15.31 14.43 0 0 0
26/10/2023
15.07
 15,539,700 15.77 15.77 15.07 0 0 0
25/10/2023
16.16
 4,518,400 16.55 16.70 16.09 0 0 0
24/10/2023
16.52
 5,658,600 16.13 16.59 15.92 0 0 0
23/10/2023
16.23
 6,046,800 16.20 16.34 15.84 0 0 0
20/10/2023
16.27
 8,848,500 15.10 16.27 15.10 0 0 0
19/10/2023
15.24
 9,555,200 15.92 15.95 15.21 0 0 0
18/10/2023
15.88
 14,952,800 16.73 16.77 15.35 0 0 0
17/10/2023
16.48
 7,656,900 17.94 18.01 16.48 0 0 0
16/10/2023
17.72
 7,162,000 18.22 18.29 17.72 0 0 0
13/10/2023
18.15
 7,819,900 17.97 18.36 17.72 0 0 0
12/10/2023
18.26
 7,884,500 18.36 18.50 18.08 0 0 0
11/10/2023
18.29
 7,348,900 17.87 18.29 17.79 0 0 0
10/10/2023
17.76
 9,082,100 18.33 18.36 17.76 0 0 0
09/10/2023
18.04
 7,942,500 18.01 18.18 17.76 0 0 0
06/10/2023
18.08
 10,888,800 17.51 18.08 17.40 0 0 0
05/10/2023
17.26
 8,641,400 17.37 17.58 17.12 0 0 0
04/10/2023
17.16
 11,282,900 16.52 17.37 16.45 0 0 0
03/10/2023
16.62
 13,774,000 17.23 17.69 16.52 0 0 0
02/10/2023
17.62
 6,953,400 17.19 17.79 17.05 0 0 0
29/09/2023
17.12
 8,850,900 17.33 17.37 16.94 0 0 0
28/09/2023
16.98
 8,998,000 17.01 17.16 16.52 0 0 0
27/09/2023
17.01
 10,076,700 16.27 17.01 16.13 0 0 0
26/09/2023
16.31
 13,189,700 16.55 17.33 16.31 0 0 0
25/09/2023
16.77
 14,228,000 18.01 18.36 16.77 0 0 0
22/09/2023
18.01
 14,881,400 18.79 19.04 17.90 0 0 0
21/09/2023
19.25
 11,801,400 19.67 19.99 19.25 0 0 0
20/09/2023
19.64
 7,658,500 19.28 19.74 19.25 0 0 0
19/09/2023
19.25
 12,184,300 19.07 19.25 18.50 0 0 0
18/09/2023
18.93
 11,012,600 19.14 19.46 18.93 0 0 0
15/09/2023
19.35
 15,321,200 19.82 19.99 19.18 0 0 0
14/09/2023
19.74
 13,888,700 20.38 20.56 19.74 0 0 0
13/09/2023
20.42
 20,181,200 20.49 20.91 20.13 0 0 0
12/09/2023
20.42
 12,300,600 20.06 20.49 19.64 0 0 0
11/09/2023
19.92
 19,755,200 20.95 21.02 19.92 0 0 0
08/09/2023
20.84
 19,407,900 20.21 20.84 20.13 0 0 0
07/09/2023
20.31
 21,343,700 20.84 20.91 20.24 0 0 0
06/09/2023
20.63
 15,588,100 20.52 20.74 20.24 0 0 0
05/09/2023
20.52
 15,946,400 20.67 20.81 20.35 0 0 0
31/08/2023
20.49
 33,014,300 19.71 20.49 19.57 0 0 0
30/08/2023
19.46
 15,116,000 19.50 19.50 19.18 0 0 0
29/08/2023
19.35
 29,322,400 19.07 19.71 19.07 0 0 0
28/08/2023
19.00
 19,000,400 18.93 19.11 18.36 0 0 0
25/08/2023
18.79
 33,151,600 19.82 20.06 18.79 0 0 0
24/08/2023
19.21
 12,325,600 18.93 19.28 18.75 0 0 0
23/08/2023
18.75
 14,665,700 18.65 19.11 18.36 0 0 0
22/08/2023
18.43
 17,618,500 18.65 18.72 17.55 0 0 0
21/08/2023
18.29
 8,488,100 18.65 18.72 18.08 0 0 0
18/08/2023
18.08
 40,712,700 19.00 19.74 18.04 0 0 0
17/08/2023
19.00
 19,068,200 19.04 19.50 18.82 0 0 0
16/08/2023
18.86
 7,657,600 18.86 19.21 18.72 0 0 0
15/08/2023
18.86
 10,994,800 18.75 19.25 18.65 0 0 0

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