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)
22/11/2024
17.45
 4,168,900 17.35 17.85 17.30 173,700 172,987 0.1
21/11/2024
17.35
 2,742,800 17.30 17.45 17.15 96,100 1,065,092 -16.7
20/11/2024
17.30
 4,545,600 17.35 17.60 17.20 333,000 2,053,600 -29.8
19/11/2024
17.30
 3,251,400 17.40 17.50 17 38,200 673,700 -11.0
18/11/2024
17.30
 3,582,900 17.25 17.55 17.15 96,000 1,313,028 -21.1
15/11/2024
17.25
 4,105,300 17.15 17.40 17.05 70,500 59,174 0.2
14/11/2024
17.20
 1,885,700 17.50 17.60 17.20 0 113,223 -2.0
13/11/2024
17.45
 3,089,100 17.60 17.75 17.35 60,700 79,500 -0.3
12/11/2024
17.60
 1,971,100 17.90 18.05 17.60 0 52,600 -0.9
11/11/2024
17.90
 3,607,500 17.35 18 17.30 78,000 155,300 -1.4
08/11/2024
17.35
 1,882,000 17.55 17.55 17.25 50,600 627,700 -10.0
07/11/2024
17.45
 2,675,400 17.70 17.70 17.40 1,800 692,000 -12.1
06/11/2024
17.55
 2,793,500 17.35 17.55 17.20 0 0 0
05/11/2024
17.10
 2,389,400 17.25 17.45 17.10 53,300 1,367,900 -22.6
04/11/2024
17.15
 3,102,900 17.65 17.65 17.10 0 776,200 -13.4
01/11/2024
17.50
 2,796,000 17.75 17.90 17.50 32,400 788,500 -13.4
31/10/2024
17.75
 2,052,400 17.90 17.90 17.70 0 500,000 -8.9
30/10/2024
17.75
 2,704,200 17.90 18.05 17.60 116,700 1,182,700 -18.9
29/10/2024
17.75
 1,773,100 17.95 17.95 17.75 2,600 100,000 -1.7
28/10/2024
17.80
 1,115,100 17.75 17.95 17.70 1,200 26,500 -0.5
25/10/2024
17.70
 2,792,200 17.95 18.05 17.70 0 505,300 -9.0
24/10/2024
17.95
 2,503,100 18.15 18.20 17.85 300 863,700 -15.5
23/10/2024
17.95
 3,312,000 17.90 18.10 17.85 148,500 1,083,000 -16.7
22/10/2024
17.90
 3,894,200 18.10 18.25 17.85 26,900 169,900 -2.6
21/10/2024
18.10
 2,450,800 18.20 18.35 18.10 197,300 291,500 -1.7
18/10/2024
18.20
 2,358,900 18.50 18.50 18.20 5,400 19,300 -0.3
17/10/2024
18.45
 2,484,100 18.35 18.45 18.05 38,300 616,700 -10.5
16/10/2024
18.20
 1,787,700 18.30 18.45 18.15 9,300 21,800 -0.2
15/10/2024
18.30
 3,787,800 18.65 18.80 18.30 5,100 642,000 -11.8
14/10/2024
18.55
 3,878,700 18.60 18.85 18.55 243,100 323,100 -1.5
11/10/2024
18.45
 1,880,900 18.45 18.60 18.40 54,500 5,200 0.9
10/10/2024
18.40
 2,761,000 18.70 18.75 18.40 3,000 67,500 -1.2
09/10/2024
18.60
 2,489,300 18.40 18.65 18.40 4,300 59,100 -1.0
08/10/2024
18.30
 2,359,500 18.25 18.45 18.15 30,600 297,800 -4.9
07/10/2024
18.30
 4,799,500 18.50 18.60 18.10 44,400 2,309,500 -41.4
04/10/2024
18.40
 5,191,800 18.70 18.80 18.30 20,300 1,775,400 -32.6
03/10/2024
18.70
 6,617,800 19.15 19.40 18.65 80,400 505,300 -8.1
02/10/2024
19.10
 4,619,200 19.20 19.40 19.10 16,300 37,300 -0.4
01/10/2024
19.30
 11,572,800 18.90 19.50 18.85 2,019,000 28,800 38.4
30/09/2024
18.75
 3,518,100 18.70 19 18.70 119,100 44,000 1.4
27/09/2024
18.70
 5,695,700 19.10 19.10 18.70 83,000 1,159,400 -20.3
26/09/2024
18.95
 5,118,600 18.95 19.15 18.80 154,000 293,700 -2.6
25/09/2024
18.85
 5,497,400 19 19.10 18.85 6,000 138,400 -2.5
24/09/2024
18.85
 2,738,200 18.70 18.85 18.65 57,000 514,300 -8.6
23/09/2024
18.65
 8,947,200 18.65 19.10 18.65 250,200 553,700 -5.7
20/09/2024
18.65
 5,239,300 18.65 18.70 18.45 791,200 2,443,500 -30.7
19/09/2024
18.50
 4,148,300 18.50 18.65 18.30 532,100 2,256,300 -31.8
18/09/2024
18.35
 4,945,200 18.70 18.85 18.30 2,200 2,530,000 -46.7
17/09/2024
18.80
 4,159,300 18.20 18.80 18.20 120,400 630,400 -9.3
16/09/2024
18.20
 2,417,000 18.30 18.50 18 62,700 255,700 -3.5
13/09/2024
18.10
 2,294,000 18.20 18.30 18 200,800 817,100 -11.2
12/09/2024
18
 2,742,700 18.60 18.60 18 32,900 592,000 -10.3
11/09/2024
18.40
 2,469,300 18.65 18.70 18.30 83,700 34,900 0.9
10/09/2024
18.65
 2,317,200 19 19.05 18.60 35,200 400,200 -6.8
09/09/2024
18.80
 2,794,700 19 19.20 18.80 0 0 0
06/09/2024
19
 2,375,200 18.95 19.25 18.95 37,900 76,100 -0.7
05/09/2024
18.95
 2,106,400 19.30 19.40 18.90 26,900 132,600 -2.0
04/09/2024
19.30
 5,822,800 18.55 19.50 18.55 394,000 255,600 2.7
30/08/2024
18.80
 1,554,500 18.90 19 18.80 109,000 87,800 0.4
29/08/2024
18.90
 1,633,200 19.15 19.15 18.90 17,000 127,800 -2.1
28/08/2024
19.15
 3,136,000 19.20 19.35 18.90 1,400 109,600 -2.1
27/08/2024
19.15
 3,114,100 18.95 19.25 18.80 155,800 53,900 1.9
26/08/2024
18.85
 3,056,200 19.40 19.40 18.85 2,800 404,600 -7.7
23/08/2024
19
 2,922,100 19.05 19.15 18.85 220,400 46,800 3.3
22/08/2024
19
 2,977,300 19.35 19.35 18.95 3,400 105,200 -1.9
21/08/2024
19.35
 7,361,700 19.15 19.75 19.15 279,300 300,000 -0.4
20/08/2024
19.20
 3,949,100 18.90 19.25 18.85 122,400 17,200 2.0
19/08/2024
18.90
 2,893,100 19.20 19.40 18.90 0 133,900 -2.6
16/08/2024
19.05
 5,164,000 18.65 19.15 18.50 276,700 81,800 3.7
15/08/2024
18.50
 2,891,900 18.40 18.75 18.20 15,100 63,200 -0.9
14/08/2024
18.40
 2,632,100 18.60 18.80 18.25 52,800 79,900 -0.5
13/08/2024
18.50
 2,482,500 18.65 18.65 18.10 3,200 76,600 -1.4
12/08/2024
18.60
 4,132,700 18.10 18.70 17.95 16,400 175,800 -2.9
09/08/2024
18.10
 2,703,600 18.10 18.15 17.75 55,700 42,360 0.2
08/08/2024
17.75
 7,600,300 16.70 17.95 16.70 258,500 109,200 2.6
07/08/2024
16.80
 1,163,100 16.90 17 16.75 32,000 13,000 0.3
06/08/2024
16.85
 2,237,400 16.70 16.90 16.40 50,100 84,500 -0.6
05/08/2024
16.40
 5,556,300 17.30 17.55 16.40 508,300 327,400 3.3
02/08/2024
17.60
 2,758,700 17.60 17.90 17.25 41,200 42,800 -0.0
01/08/2024
17.70
 3,289,500 18.20 18.45 17.60 50,200 79,500 -0.5
31/07/2024
18.10
 2,014,100 18.20 18.25 18 3,600 8,000 -0.1
30/07/2024
18.10
 1,944,100 18.25 18.35 18 107,200 36,900 1.3
29/07/2024
18.25
 1,477,800 18.30 18.45 18.15 107,200 36,900 1.3
26/07/2024
18.30
 1,057,300 18.25 18.30 18.15 3,400 46,000 -0.8
25/07/2024
18.10
 1,903,200 18.10 18.45 18.10 23,600 355,800 -6.1
24/07/2024
18.10
 3,101,800 18 18.35 17.75 56,900 800 1.0
23/07/2024
18
 2,348,300 18.55 18.55 18 30 126,900 -2.3
22/07/2024
18.40
 1,813,000 18.65 18.65 18.20 10,100 14,300 -0.1
19/07/2024
18.60
 2,687,800 18.50 18.70 18.35 432,000 49,600 7.1
18/07/2024
18.60
 2,213,000 18.60 18.60 18.25 43,700 2,200 0.8
17/07/2024
18.40
 3,392,600 19.10 19.10 17.90 36,200 161,100 -2.3
16/07/2024
18.90
 2,336,300 18.90 19.15 18.90 5,800 20,100 -0.3
15/07/2024
18.90
 2,003,700 19.20 19.20 18.85 106,800 344,700 -4.5
12/07/2024
19.05
 1,885,900 19.25 19.40 19 14,600 147,100 -2.6
11/07/2024
19.25
 2,630,500 19.45 19.50 19.20 37,100 47,800 -0.2
10/07/2024
19.25
 4,054,900 19.65 19.65 19.20 3,600 119,700 -2.2
09/07/2024
19.50
 4,876,800 18.75 19.50 18.55 252,800 123,600 2.4
08/07/2024
18.55
 2,283,700 18.80 18.90 18.55 6,800 134,200 -2.4
05/07/2024
18.65
 1,924,100 18.80 18.85 18.60 10,300 1,200 0.2
04/07/2024
18.70
 1,703,600 19 19 18.70 3,600 14,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |