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

22.95
0.05
(0.22%)
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
(2024-04-08) 		-1.70 -6.91% 76,234,600 -510,615 0
20.85
24.90
22.95
2 tháng
(2024-03-08) 		-1.55 -6.34% 255,050,800 -5,588,955 0
20.85
25.85
22.95
3 tháng
(2024-02-07) 		-2.45 -9.66% 378,769,600 -17,153,338 0
20.85
25.85
22.95
6 tháng
(2023-11-09) 		-0.15 -0.65% 843,574,200 1,670,642 -51.7
20.85
25.85
22.95
12 tháng
(2023-05-15) 		4.81 26.58% 2,349,603,100 14,675,981 132.2
17.55
29.40
22.95
24 tháng
(2022-05-18) 		2.11 10.16% 3,911,349,700 31,971,579 449.0
10.73
29.40
22.95
36 tháng
(2021-05-24) 		-10.13 -30.66% 4,739,535,700 40,358,779 809.5
10.73
44.26
22.95
60 tháng
(2019-06-03) 		4.61 25.22% 4,916,139,315 41,809,072 904.9
10.73
44.26
22.95
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 06/05/2024
22.90
0.15
 4,076,700 22.95 23.10 22.70 86,800 44,000 0
#2 03/05/2024
22.75
-0.25
 2,616,900 23.10 23.10 22.50 55,900 5,700 0
#3 02/05/2024
23
0.85
 5,870,200 22.50 23.20 22.50 68,100 113,500 0
#4 26/04/2024
22.15
0.45
 3,456,000 21.30 22.15 21.25 62,000 62,200 0
#5 25/04/2024
21.70
0.05
 2,496,300 21.70 22.05 21.50 13,800 126,100 0
#6 24/04/2024
21.65
0.80
 3,354,900 21.15 21.90 21 275,312 98,100 0
#7 23/04/2024
20.85
-0.35
 3,763,800 21.20 21.45 20.80 83,900 202,023 0
#8 22/04/2024
21.20
0.20
 3,177,200 21.45 21.60 20.85 43,900 151,484 0
#9 19/04/2024
21
-0.60
 6,524,800 21.10 21.70 20.80 411,700 102,500 0
#10 17/04/2024
21.60
-0.35
 4,420,900 22.20 22.25 21.60 2,100 538,106 0
#11 16/04/2024
21.95
-0.95
 9,957,300 22.90 22.90 21.60 691,300 411,351 0
#12 15/04/2024
22.90
-1.70
 8,737,600 24.50 24.55 22.90 60,900 338,517 0
#13 12/04/2024
24.60
0.20
 3,503,000 24.45 24.70 24.40 3,600 49,205 0
#14 11/04/2024
24.40
-0.05
 3,639,800 24.20 24.50 24.10 45,800 136,358 0
#15 10/04/2024
24.45
-0.45
 3,621,200 25 25.05 24.45 83,600 406,885 0
#16 09/04/2024
24.90
0.30
 3,197,500 24.75 24.90 24.50 266,200 8,498 0
#17 08/04/2024
24.60
-0.20
 3,820,500 24.80 24.95 24.50 63,700 34,700 0
#18 05/04/2024
24.80
-0.60
 7,684,400 25.25 25.30 24.80 29,700 51,400 0
#19 04/04/2024
25.40
-0.45
 5,542,300 25.80 25.95 25.35 19,600 77,306 0
#20 03/04/2024
25.85
0.05
 18,027,900 25.80 26.75 25.80 168,800 694,200 0
#21 02/04/2024
25.80
0.20
 5,429,600 25.55 25.80 25.10 251,700 230,600 0
#22 01/04/2024
25.60
0.10
 6,896,100 25.55 25.95 25.40 1,800 149,500 0
#23 29/03/2024
25.50
0
 6,287,700 25.55 25.65 25.10 534,000 1,500 0
#24 28/03/2024
25.50
-0.05
 4,505,700 25.75 25.85 25.40 10,800 75,900 0
#25 27/03/2024
25.55
-0.05
 7,067,300 25.90 26.15 25.55 0 136,300 0
#26 26/03/2024
25.60
0.25
 5,467,500 25.30 25.65 25.10 28,700 43,400 0
#27 25/03/2024
25.35
-0.30
 10,625,800 25.65 26.30 25.30 118,400 149,668 0
#28 22/03/2024
25.65
0.10
 13,112,400 25.55 26.30 25.55 181,541 92,143 0
#29 21/03/2024
25.55
0.40
 17,206,500 25.15 25.90 25.10 975,000 596,600 0
#30 20/03/2024
25.15
-0.05
 5,435,200 25.20 25.35 24.85 27,100 60,627 0
#31 19/03/2024
25.20
0
 11,841,100 25.20 26 25.20 13,100 568,500 0
#32 18/03/2024
25.20
0.65
 13,849,600 24.55 25.20 23.90 78,600 638,600 0
#33 15/03/2024
24.55
0
 6,825,100 24.55 24.95 24.50 5,000 519,034 0
#34 14/03/2024
24.55
0.15
 6,350,700 24.40 24.75 24.35 66,900 173,600 0
#35 13/03/2024
24.40
0.45
 5,587,700 23.95 24.45 23.90 2,200 1,796,035 0
#36 12/03/2024
23.95
0
 4,649,600 23.95 24.20 23.90 3,600 1,036,058 0
#37 11/03/2024
23.95
-0.50
 6,650,400 24.45 24.45 23.90 15,550 515,159 0
#38 08/03/2024
24.45
-0.30
 9,773,600 24.75 24.85 24.45 38,121 42,422 0
#39 07/03/2024
24.75
0.15
 5,810,500 24.60 24.80 24.60 72,700 11,400 0
#40 06/03/2024
24.60
-0.50
 8,310,500 25.10 25.45 24.50 20,300 80,500 0
#41 05/03/2024
25.10
0.10
 7,820,400 25 25.45 24.90 49,300 15,366 0
#42 04/03/2024
25
-0.10
 7,957,700 25.10 25.40 24.90 67,800 124,420 0
#43 01/03/2024
25.10
0.70
 10,020,400 24.40 25.20 24.40 726,900 96,302 0
#44 29/02/2024
24.40
-0.10
 6,224,000 24.50 24.70 24.30 1,000 174,800 0
#45 28/02/2024
24.50
-0.10
 5,297,300 24.60 24.80 24.35 67,100 567,468 0
#46 27/02/2024
24.60
0.40
 4,905,400 24.20 24.65 24.20 61,800 1,131,283 0
#47 26/02/2024
24.20
0.10
 5,866,900 24.10 24.40 23.90 45,150 529,800 0
#48 23/02/2024
24.10
-0.70
 10,558,100 24.80 25 24.05 28,700 1,833,100 0
#49 22/02/2024
24.80
-0.20
 9,742,000 25 25.35 24.80 18,600 2,199,300 0
#50 21/02/2024
25
-0.35
 7,626,100 25.35 25.40 25 10,880 1,370,675 0
#51 20/02/2024
25.35
-0.20
 8,030,900 25.55 25.75 25.35 402,300 1,489,657 0
#52 19/02/2024
25.55
0.15
 6,253,200 25.40 25.60 25.20 74,969 321,000 0
#53 16/02/2024
25.40
0
 7,588,400 25.40 25.80 25.30 264,850 2,111,371 0
#54 15/02/2024
25.40
0.05
 5,970,700 25.35 25.70 25.40 8,010 1,003,200 0
#55 07/02/2024
25.35
0.25
 5,736,300 25.10 25.75 25.15 89,300 514,400 0
#56 06/02/2024
25.10
0.05
 3,266,300 25.05 25.25 25 6,600 511,345 0
#57 05/02/2024
25.05
-0.15
 5,264,500 25.20 25.40 25 82,344 184,000 0
#58 02/02/2024
25.20
-0.20
 5,690,300 25.40 25.70 25.20 1,223 46,500 0
#59 01/02/2024
25.40
-0.15
 3,278,900 25.55 25.60 25.30 37,166 19,900 0
#60 31/01/2024
25.55
0
 7,842,400 25.55 25.90 25.20 1,760,200 62,800 0
#61 30/01/2024
25.55
0.45
 5,107,800 25.10 25.70 25.10 1,319,600 74,327 0
#62 29/01/2024
25.10
-0.35
 3,148,700 25.45 25.55 25.10 1,000,000 64,000 0
#63 26/01/2024
25.45
0.20
 5,629,500 25.25 25.55 25.20 3,009,400 16,000 0
#64 25/01/2024
25.25
0
 5,616,300 25.25 25.30 24.85 1,250,156 28,760 0
#65 24/01/2024
25.25
-0.15
 5,433,200 25.40 25.45 25.05 1,500,100 2,440 0
#66 23/01/2024
25.40
0.40
 10,243,100 25 25.60 25 4,531,500 85,800 0
#67 22/01/2024
25
0.25
 7,582,700 24.75 25.05 24.70 2,516,500 35,200 0
#68 19/01/2024
24.75
-0.05
 5,977,000 24.80 25.15 24.65 9,800 23,900 0
#69 18/01/2024
24.80
0.45
 8,797,900 24.35 24.80 24.35 1,515,300 43,500 0
#70 17/01/2024
24.35
-0.05
 5,472,700 24.40 24.60 24.30 1,000,500 6,800 0
#71 16/01/2024
24.40
0.55
 4,438,200 23.85 24.40 23.70 1,004,500 300,000 0
#72 15/01/2024
23.85
0.20
 4,499,900 23.65 24.20 23.80 1,000,800 0 0
#73 12/01/2024
23.65
-0.70
 10,249,900 24.35 24.35 23.50 18,400 6,200 0
#74 11/01/2024
24.35
0.35
 5,831,700 24 24.35 24 0 0 0
#75 10/01/2024
24
-0.65
 9,466,300 24.65 24.80 23.85 5,600 350,200 -8.4
#76 09/01/2024
24.65
-0.30
 5,964,700 24.95 25.10 24.50 8,200 543,200 -13.2
#77 08/01/2024
24.95
0.15
 8,577,600 24.80 25.30 24.90 7,400 207,021 -5.0
#78 05/01/2024
24.80
0.05
 7,304,300 24.75 25.05 24.60 600 700 -0.0
#79 04/01/2024
24.75
-0.35
 9,260,800 25.10 25.15 24.60 7,500 95,700 -2.2
#80 03/01/2024
25.10
0.70
 12,245,600 24.40 25.45 24.25 500,000 61,900 11.0
#81 02/01/2024
24.40
-0.30
 5,758,900 24.70 25 24.35 3,600 0 0.1
#82 29/12/2023
24.70
0.20
 6,334,200 24.50 24.80 24.50 600 99 0.0
#83 28/12/2023
24.50
0.05
 4,627,600 24.45 24.60 24.40 534,200 25,000 12.5
#84 27/12/2023
24.45
-0.15
 4,927,100 24.60 24.80 24.45 20,800 60,039 -1.0
#85 26/12/2023
24.60
0.10
 8,193,200 24.50 25 24.55 0 34,500 -0.9
#86 25/12/2023
24.50
0.40
 4,864,100 24.10 24.50 24.10 15,800 3,600 0.3
#87 22/12/2023
24.10
0.05
 4,049,600 24.05 24.30 23.80 26,800 143,400 -2.8
#88 21/12/2023
24.05
-0.15
 3,524,200 24.20 24.20 23.90 200 66,800 -1.6
#89 20/12/2023
24.20
0.40
 3,926,500 23.80 24.20 23.80 42,400 14,400 0.7
#90 19/12/2023
23.80
0.45
 4,646,500 23.35 23.80 23.25 61,400 16,466 1.1
#91 18/12/2023
23.35
-0.35
 5,148,200 23.70 23.85 23.35 55,400 54,300 0.0
#92 15/12/2023
23.70
-0.30
 10,472,000 24 24.30 23.55 120,208 266,402 -3.5
#93 14/12/2023
24
-0.60
 8,448,200 24.60 24.95 23.90 20,600 1,177,400 -28.3
#94 13/12/2023
24.60
0.20
 17,502,000 24.40 25.30 24.35 30,800 668,810 -16.0
#95 12/12/2023
24.40
0
 4,173,700 24.40 24.65 24.30 0 51,500 -1.3
#96 11/12/2023
24.40
0.20
 5,368,200 24.20 24.55 24.05 84,500 35,300 1.2
#97 08/12/2023
24.20
-0.30
 6,440,400 24.50 24.65 24.05 20,500 30,600 -0.3
#98 07/12/2023
24.50
-0.30
 17,187,600 24.80 24.90 23.50 0 0 0
#99 06/12/2023
24.80
0.30
 7,038,600 24.50 24.90 24.45 313,500 53,000 6.5
#100 05/12/2023
24.50
0.25
 11,621,200 24.25 24.70 24.35 90,200 243,700 -3.8

Chính sách bảo mật | Điều khoản sử dụng |