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)
13/09/2021
29.57
 479,000 29.78 30.12 29.57 0 20,100 -0.9
10/09/2021
29.78
 409,500 29.78 30.26 29.78 0 10,100 -0.4
09/09/2021
29.78
 513,200 29.99 29.99 29.64 0 27,600 -1.2
08/09/2021
29.99
 375,900 29.99 30.26 29.81 0 0 0
07/09/2021
29.99
 599,600 29.92 30.05 29.78 0 45,000 -1.9
06/09/2021
29.92
 523,400 29.85 30.12 29.57 6,800 12,000 -0.2
01/09/2021
29.85
 431,200 30.19 30.40 29.64 0 1,000 -0.0
31/08/2021
30.19
 707,100 29.64 30.26 29.29 343,400 0 14.8
30/08/2021
29.64
 452,400 29.50 30.05 29.50 20,900 20,900 0
27/08/2021
29.50
 381,600 29.81 29.81 29.01 0 0 0
26/08/2021
29.81
 547,000 28.87 30.33 28.66 86,100 0 3.7
25/08/2021
28.87
 416,400 28.87 28.94 28.39 0 21,000 -0.9
24/08/2021
28.87
 327,400 28.73 28.94 28.32 500 0 0.0
23/08/2021
28.73
 531,800 29.15 29.15 28.45 2,800 23,000 -0.8
20/08/2021
29.15
 461,700 29.85 30.26 28.87 200 57,400 -2.4
19/08/2021
29.85
 640,200 29.57 30.26 29.50 0 31,200 -1.3
18/08/2021
29.57
 557,300 29.95 30.26 29.57 0 78,000 -3.3
17/08/2021
29.95
 462,500 30.30 30.54 29.92 0 20,000 -0.9
16/08/2021
30.30
 505,800 31.17 31.17 30.30 0 86,000 -3.8
13/08/2021
31.17
 586,100 31.38 31.38 29.19 400 51,000 -1.5
12/08/2021
31.38
 675,900 31.24 31.48 31.03 300 67,000 -3.0
11/08/2021
31.24
 642,800 31.17 31.66 30.96 900 60,000 -2.7
10/08/2021
31.17
 1,000,400 29.43 31.48 29.43 0 134,600 -6.0
09/08/2021
29.43
 508,900 29.64 29.71 29.43 0 72,000 -3.0
06/08/2021
29.64
 503,600 29.50 29.71 29.50 7,800 0 0.3
05/08/2021
29.50
 399,600 29.64 29.85 29.43 0 500 -0.0
04/08/2021
29.64
 512,500 29.64 29.92 29.43 0 0 0
03/08/2021
29.64
 461,700 29.99 30.40 29.57 0 0 0
02/08/2021
29.99
 425,800 30.68 30.75 29.99 0 0 0
30/07/2021
30.68
 546,600 30.47 30.75 30.47 0 800 -0.0
29/07/2021
30.47
 454,500 30.26 30.54 29.92 0 0 0
28/07/2021
30.26
 389,600 31.13 31.13 30.26 0 0 0
27/07/2021
31.13
 508,700 31.10 31.17 30.40 0 0 0
26/07/2021
31.10
 387,300 31.17 31.17 30.96 16,000 0 0.7
23/07/2021
31.17
 406,000 31.31 31.66 30.96 15,000 0 0.7
22/07/2021
31.31
 564,200 31.03 31.31 30.61 37,000 0 1.7
21/07/2021
31.03
 452,700 30.75 31.31 30.75 193,000 0 8.6
20/07/2021
30.75
 354,700 30.54 30.75 29.78 40,300 0 1.8
19/07/2021
30.54
 509,400 30.54 30.54 29.43 206,100 0 9.0
16/07/2021
30.54
 406,600 31.17 31.17 30.54 7,000 0 0.3
15/07/2021
31.17
 435,900 31.10 31.52 30.33 24,000 0 1.1
14/07/2021
31.10
 883,000 29.29 31.10 29.57 607,000 100 26.9
13/07/2021
29.29
 347,500 29.92 30.26 29.29 23,500 0 1.0
12/07/2021
29.92
 287,400 29.92 30.05 28.87 102,600 400 4.4
09/07/2021
29.92
 296,700 31.24 31.24 29.92 200 0 0.0
08/07/2021
31.24
 390,200 30.75 31.24 29.64 91,000 0 0.4
07/07/2021
30.75
 299,000 31.06 31.06 29.29 400 0 0.0
06/07/2021
31.06
 226,200 33.39 33.39 31.06 0 24,600 -1.1
05/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
05/07/2021
33.39
 673,200 31.66 33.53 32.00 283,000 13,100 -0.3
02/07/2021
31.66
 306,800 31.91 31.98 31.59 4,000 0 0.2
01/07/2021
31.91
 312,800 31.79 31.91 31.59 200 0 0.0
30/06/2021
31.79
 176,900 31.28 32.10 30.96 11,000 900 0.5
29/06/2021
31.28
 220,600 31.69 31.69 31.28 0 0 0
28/06/2021
31.69
 353,900 31.53 31.72 31.15 0 0 0
25/06/2021
31.53
 270,000 31.47 31.85 31.02 200 1,000 -0.0
24/06/2021
31.47
 295,900 31.28 31.53 31.02 100 0 0.0
23/06/2021
31.28
 302,400 32.30 32.30 31.28 0 0 0
22/06/2021
32.30
 580,800 30.96 32.55 31.91 33,400 43,500 -0.5
21/06/2021
30.96
 301,100 31.69 31.69 30.96 0 0 0
18/06/2021
31.69
 317,300 31.72 31.85 31.69 36,800 0 1.8
17/06/2021
31.72
 424,600 31.40 31.91 30.76 0 4,800 -0.2
16/06/2021
31.40
 613,600 29.87 31.91 28.72 0 55,400 -2.6
15/06/2021
29.87
 281,000 29.55 30.13 29.55 0 8,200 -0.4
14/06/2021
29.55
 207,100 29.17 29.68 29.23 0 2,000 -0.1
11/06/2021
29.17
 260,600 29.36 29.49 28.72 0 100 -0.0
10/06/2021
29.36
 262,300 29.36 29.55 29.36 0 500 -0.0
09/06/2021
29.36
 274,200 29.42 29.62 28.15 100 4,600 -0.2
08/06/2021
29.42
 270,100 29.62 29.81 29.36 2,300 15,000 -0.6
07/06/2021
29.62
 276,300 29.81 29.87 29.62 0 400 -0.0
04/06/2021
29.81
 324,900 29.81 30.00 29.04 20,900 24,200 -0.1
03/06/2021
29.81
 315,100 29.62 29.87 29.36 200 0 0.0
02/06/2021
29.62
 431,000 29.62 29.81 29.36 0 0 0
01/06/2021
29.62
 86,600 30.19 30.19 29.04 0 0 0
31/05/2021
30.19
 233,200 30.57 30.57 30.00 0 0 0
28/05/2021
30.57
 304,700 30.64 30.64 30.25 80,000 0 3.8
27/05/2021
30.64
 413,400 29.36 30.64 29.30 172,000 0 8.0
26/05/2021
29.36
 263,300 29.55 29.55 29.30 0 0 0
25/05/2021
29.55
 267,900 29.49 29.58 29.36 32,800 0 1.5
24/05/2021
29.49
 226,800 29.39 29.49 29.39 0 0 0
21/05/2021
29.39
 250,500 29.58 29.62 29.39 0 0 0
20/05/2021
29.58
 221,500 29.74 29.74 29.36 0 0 0
19/05/2021
29.74
 307,100 29.68 29.81 29.39 0 200 -0.0
18/05/2021
29.68
 252,400 29.14 29.68 29.36 0 0 0
17/05/2021
29.14
 237,100 29.62 29.74 29.14 0 0 0
14/05/2021
29.62
 262,500 29.49 29.93 29.33 0 0 0
13/05/2021
29.49
 254,600 29.46 29.49 29.04 0 5,500 -0.3
12/05/2021
29.46
 225,700 29.46 29.68 29.11 0 0 0
11/05/2021
29.46
 245,500 30.00 30.25 29.46 0 0 0
10/05/2021
30.00
 217,100 29.68 30.00 28.79 0 0 0
07/05/2021
29.68
 212,500 30.00 30.00 29.42 0 4,700 -0.2
06/05/2021
30.00
 236,000 30.00 30.32 29.49 0 15,600 -0.7
05/05/2021
30.00
 111,700 30.00 30.32 29.93 20,000 7,700 0.6
04/05/2021
30.00
 182,700 30.57 30.57 29.81 126,000 19,700 5.1
29/04/2021
30.57
 278,800 30.57 30.57 30.32 208,000 6,300 9.7
28/04/2021
30.57
 220,600 30.64 30.64 30.32 200,000 9,000 9.2
27/04/2021
30.64
 345,200 30.64 30.64 30.19 203,100 8,700 9.3
26/04/2021
30.64
 328,500 30.51 30.96 29.87 181,000 9,100 8.3
23/04/2021
30.51
 316,600 30.51 30.57 30.00 182,000 16,100 7.9
22/04/2021
30.51
 251,800 30.57 30.64 29.49 168,000 3,500 7.9
20/04/2021
30.57
 364,700 30.06 30.64 30.06 166,100 0 7.9

Chính sách bảo mật | Điều khoản sử dụng |