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)
14/08/2023
18.86
 7,033,100 18.61 19.25 18.50 0 0 0
11/08/2023
18.43
 10,864,000 18.61 18.75 17.94 0 0 0
10/08/2023
18.57
 8,954,100 18.96 19.04 18.40 0 0 0
09/08/2023
18.93
 9,374,700 18.89 19.18 18.79 0 0 0
08/08/2023
18.86
 7,967,300 18.93 19.25 18.82 0 0 0
07/08/2023
18.79
 13,526,700 18.93 19.07 18.68 0 0 0
04/08/2023
19.14
 11,234,000 18.65 19.50 18.54 0 0 0
03/08/2023
18.61
 18,781,500 19.00 19.14 18.33 0 0 0
02/08/2023
19.35
 15,658,500 19.64 19.92 18.93 0 0 0
01/08/2023
19.53
 24,963,400 18.36 19.53 18.36 0 0 0
31/07/2023
18.26
 9,822,600 18.29 18.57 18.11 0 0 0
28/07/2023
18.01
 28,436,800 18.65 18.68 17.37 0 0 0
27/07/2023
18.65
 13,728,600 17.87 18.72 17.87 0 0 0
26/07/2023
17.79
 8,932,800 17.94 17.94 17.62 0 0 0
25/07/2023
17.94
 13,281,800 18.29 18.61 17.72 0 0 0
24/07/2023
17.76
 11,930,000 16.77 17.76 16.70 0 0 0
21/07/2023
16.62
 8,046,500 16.52 16.70 16.41 0 0 0
20/07/2023
16.52
 8,272,100 16.31 16.59 16.23 0 0 0
19/07/2023
16.34
 9,980,500 16.38 16.66 16.31 0 0 0
18/07/2023
16.31
 13,081,900 15.92 16.62 15.88 0 0 0
17/07/2023
16.09
 8,450,700 16.31 16.41 16.09 0 0 0
14/07/2023
16.16
 14,503,300 15.81 16.27 15.74 0 0 0
13/07/2023
15.77
 7,441,700 15.77 15.99 15.70 0 0 0
12/07/2023
15.67
 7,799,100 15.56 15.88 15.53 0 0 0
11/07/2023
15.56
 12,462,500 15.81 15.88 15.46 0 0 0
10/07/2023
15.74
 7,786,400 15.95 16.02 15.67 0 0 0
07/07/2023
15.70
 18,830,100 15.03 15.81 15.03 0 0 0
06/07/2023
15.07
 8,309,300 15.21 15.28 14.96 0 0 0
05/07/2023
15.14
 12,127,600 15.31 15.60 15.14 0 0 0
04/07/2023
15.14
 6,244,000 14.96 15.14 14.92 0 0 0
03/07/2023
14.92
 6,408,200 14.92 15.28 14.85 0 0 0
30/06/2023
14.78
 4,857,600 14.82 14.99 14.75 0 0 0
29/06/2023
14.78
 12,381,900 15.10 15.24 14.78 0 0 0
28/06/2023
15.10
 9,761,000 15.42 15.46 15.07 0 0 0
27/06/2023
15.31
 6,878,800 15.53 15.53 15.28 0 0 0
26/06/2023
15.38
 15,247,300 15.42 15.53 15.03 0 0 0
23/06/2023
15.14
 9,637,900 15.14 15.49 15.03 0 0 0
22/06/2023
15.10
 10,754,900 15.24 15.24 14.99 0 0 0
21/06/2023
15.10
 11,084,200 15.10 15.21 14.96 0 0 0
20/06/2023
14.96
 10,078,900 14.57 14.96 14.43 0 0 0
19/06/2023
14.39
 14,581,300 14.18 14.75 14.18 0 0 0
16/06/2023
14.04
 9,509,900 14.14 14.39 13.93 0 0 0
15/06/2023
13.93
 5,138,700 13.97 14.11 13.82 0 0 0
14/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/06/2023
14.04
 9,988,600 14.39 14.39 14.04 0 0 0
13/06/2023
14.05
 12,662,700 14.28 14.28 13.92 0 0 0
12/06/2023
14.18
 14,665,400 13.92 14.31 13.82 0 0 0
09/06/2023
13.82
 11,067,200 13.92 13.99 13.53 0 0 0
08/06/2023
13.86
 20,483,900 14.57 14.57 13.86 0 0 0
07/06/2023
14.47
 15,280,400 14.31 14.66 14.28 0 0 0
06/06/2023
14.05
 11,325,600 13.86 14.05 13.76 0 0 0
05/06/2023
13.86
 8,730,600 14.18 14.31 13.86 0 0 0
02/06/2023
13.99
 17,158,700 13.73 14.05 13.47 0 0 0
01/06/2023
13.44
 10,013,700 13.50 13.63 13.37 0 0 0
31/05/2023
13.47
 11,118,200 13.70 13.99 13.44 0 0 0
30/05/2023
13.66
 10,748,800 13.70 13.79 13.50 0 0 0
29/05/2023
13.60
 14,088,900 13.53 13.79 13.37 0 0 0
26/05/2023
13.37
 9,550,800 13.41 13.66 13.31 0 0 0
25/05/2023
13.28
 14,335,500 13.02 13.44 12.92 0 0 0
24/05/2023
13.05
 10,934,100 13.08 13.28 12.99 0 0 0
23/05/2023
13.05
 8,191,300 13.28 13.31 12.99 0 0 0
22/05/2023
13.24
 15,795,800 12.70 13.34 12.66 0 0 0
19/05/2023
12.57
 4,287,400 12.47 12.63 12.37 0 0 0
18/05/2023
12.44
 4,484,900 12.50 12.63 12.44 0 0 0
17/05/2023
12.44
 7,868,500 12.83 12.86 12.44 0 0 0
16/05/2023
12.79
 5,881,900 12.86 13.05 12.76 0 0 0
15/05/2023
12.83
 5,863,100 13.15 13.21 12.83 0 0 0
12/05/2023
12.92
 9,412,200 12.63 13.08 12.63 0 0 0
11/05/2023
12.70
 7,700,800 12.76 12.83 12.66 0 0 0
10/05/2023
12.70
 5,537,000 12.70 12.79 12.57 0 0 0
09/05/2023
12.66
 4,456,200 12.70 12.83 12.63 0 0 0
08/05/2023
12.60
 4,111,200 12.41 12.60 12.41 0 0 0
05/05/2023
12.34
 2,253,600 12.37 12.47 12.34 0 0 0
04/05/2023
12.44
 4,219,100 12.28 12.60 12.21 0 0 0
28/04/2023
12.34
 3,847,500 12.50 12.50 12.31 0 0 0
27/04/2023
12.37
 3,389,000 12.44 12.60 12.37 0 0 0
26/04/2023
12.44
 2,986,800 12.18 12.44 12.08 0 0 0
25/04/2023
12.18
 3,733,100 12.34 12.50 12.18 0 0 0
24/04/2023
12.25
 4,731,700 12.37 12.47 12.15 0 0 0
21/04/2023
12.37
 7,571,700 12.63 12.70 12.28 0 0 0
20/04/2023
12.63
 2,971,400 12.73 12.79 12.57 0 0 0
19/04/2023
12.70
 4,147,100 13.02 13.02 12.70 0 0 0
18/04/2023
12.99
 12,313,900 12.63 13.05 12.57 0 0 0
17/04/2023
12.57
 4,325,900 12.63 12.76 12.50 0 0 0
14/04/2023
12.57
 8,307,900 12.89 12.92 12.57 0 0 0
13/04/2023
12.83
 4,761,400 12.95 13.02 12.83 0 0 0
12/04/2023
12.95
 9,043,600 13.02 13.15 12.89 0 0 0
11/04/2023
12.95
 7,525,900 12.86 12.99 12.76 0 0 0
10/04/2023
12.86
 21,141,900 13.53 13.63 12.86 0 0 0
07/04/2023
13.47
 7,104,000 13.53 13.60 13.31 0 0 0
06/04/2023
13.53
 25,590,400 13.70 14.15 13.50 0 0 0
05/04/2023
13.57
 10,242,200 13.41 13.66 13.34 0 0 0
04/04/2023
13.41
 11,782,400 13.60 13.76 13.41 0 0 0
03/04/2023
13.50
 10,824,100 13.41 13.50 13.21 0 0 0
31/03/2023
13.12
 9,515,400 13.24 13.31 12.86 0 0 0
30/03/2023
13.18
 7,776,300 13.60 13.66 13.18 0 0 0
29/03/2023
13.37
 7,496,900 13.34 13.44 13.18 0 0 0
28/03/2023
13.37
 11,111,600 13.63 13.99 13.37 0 0 0
27/03/2023
13.53
 12,796,300 13.05 13.53 12.95 0 0 0
24/03/2023
12.99
 11,316,100 12.76 13.21 12.76 0 0 0
23/03/2023
12.70
 3,054,500 12.63 12.83 12.57 0 0 0

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