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

17.25
0.05
(0.29%)
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
(2024-10-16) 		-0.95 -5.22% 58,225,500 -9,198,697 -162.5
17.10
18.45
17.25
2 tháng
(2024-09-16) 		-0.95 -5.22% 160,608,100 -21,370,197 -386.5
17.10
19.30
17.25
3 tháng
(2024-08-19) 		-1.65 -8.73% 216,127,700 -23,342,597 -423.1
17.10
19.35
17.25
6 tháng
(2024-05-20) 		-3.51 -16.90% 468,739,500 -28,301,048 -518.0
16.40
20.89
17.25
12 tháng
(2023-11-21) 		-3.82 -18.14% 1,272,733,900 -36,732,510 -723.7
16.40
23.08
17.25
24 tháng
(2022-11-28) 		5.20 43.11% 3,732,097,700 -6,459,727 -83.7
12.05
26.25
17.25
36 tháng
(2021-12-01) 		-18.74 -52.07% 5,131,508,700 1,969,588 248.1
9.58
39.52
17.25
60 tháng
(2019-12-12) 		0.30 1.74% 5,367,598,335 4,821,348 392.3
9.58
39.52
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
25.98
 15,588,100 25.85 26.12 25.49 5,000 33,900 -0.8
05/09/2023
25.85
 15,946,400 25.80 26.21 25.63 230,400 951,500 -20.9
31/08/2023
25.80
 33,014,300 24.51 25.80 24.64 1,910,700 27,100 53.8
30/08/2023
24.51
 15,116,000 24.38 24.55 24.15 1,208,500 215,400 27.1
29/08/2023
24.38
 29,322,400 23.93 24.82 24.02 1,330,500 277,300 28.9
28/08/2023
23.93
 19,000,400 23.66 24.06 23.13 2,043,500 393,900 43.8
25/08/2023
23.66
 33,151,600 24.20 25.27 23.66 1,329,100 346,300 27.0
24/08/2023
24.20
 12,325,600 23.62 24.29 23.62 970,700 36,400 25.1
23/08/2023
23.62
 14,665,700 23.21 24.06 23.13 932,700 525,300 10.8
22/08/2023
23.21
 17,618,500 23.04 23.57 22.10 590,000 67,800 13.3
21/08/2023
23.04
 8,488,100 22.77 23.57 22.77 130,600 169,800 -1.0
18/08/2023
22.77
 40,712,700 23.93 24.87 22.72 539,500 87,300 11.6
17/08/2023
23.93
 19,068,200 23.75 24.55 23.71 86,200 316,500 -6.2
16/08/2023
23.75
 7,657,600 23.75 24.20 23.57 103,600 342,300 -6.4
15/08/2023
23.75
 10,994,800 23.75 24.24 23.48 24,700 159,800 -3.6
14/08/2023
23.75
 7,033,100 23.21 24.24 23.30 33,000 56,000 -0.6
11/08/2023
23.21
 10,864,000 23.39 23.62 22.59 19,100 603,500 -15.0
10/08/2023
23.39
 8,954,100 23.84 23.97 23.17 99,400 85,900 0.3
09/08/2023
23.84
 9,374,700 23.75 24.15 23.66 100 600 -0.0
08/08/2023
23.75
 7,967,300 23.66 24.24 23.71 1,100 125,100 -3.3
07/08/2023
23.66
 13,526,700 24.11 24.11 23.53 89,600 109,600 -0.5
04/08/2023
24.11
 11,234,000 23.44 24.55 23.35 117,200 94,900 0.6
03/08/2023
23.44
 18,781,500 24.38 24.38 23.08 8,600 787,700 -20.5
02/08/2023
24.38
 15,658,500 24.60 25.09 23.84 105,700 176,000 -1.9
01/08/2023
24.60
 24,963,400 22.99 24.60 23.13 272,500 63,900 5.5
31/07/2023
22.99
 9,822,600 22.68 23.39 22.81 153,500 81,000 1.9
28/07/2023
22.68
 28,436,800 23.48 23.53 21.88 38,800 949,700 -22.8
27/07/2023
23.48
 13,728,600 22.41 23.57 22.50 130,600 532,800 -10.5
26/07/2023
22.41
 8,932,800 22.59 22.59 22.19 331,900 530,000 -4.9
25/07/2023
22.59
 13,281,800 22.37 23.44 22.32 382,500 36,200 8.8
24/07/2023
22.37
 11,930,000 20.89 22.37 21.03 34,200 77,600 -1.1
21/07/2023
20.89
 7,764,200 20.80 21.03 20.67 10,000 15,300 -0.1
20/07/2023
20.80
 8,272,100 20.67 20.89 20.45 215,300 400 5.0
19/07/2023
20.67
 9,297,000 20.54 20.98 20.54 31,200 170,900 -3.2
18/07/2023
20.54
 13,081,900 20.27 20.94 20 155,400 49,300 2.4
17/07/2023
20.27
 8,450,700 20.36 20.67 20.27 114,200 133,100 -0.4
14/07/2023
20.36
 14,503,300 19.87 20.49 19.82 290,400 94,400 4.4
13/07/2023
19.87
 7,441,700 19.73 20.13 19.78 68,300 532,400 -10.4
12/07/2023
19.73
 7,597,600 19.60 20 19.55 241,500 598,500 -7.9
11/07/2023
19.60
 12,462,500 19.82 20 19.46 56,600 1,018,900 -21.3
10/07/2023
19.82
 7,786,400 19.78 20.18 19.73 5,000 105,900 -2.2
07/07/2023
19.78
 18,830,100 18.97 19.91 18.93 370,000 20,700 7.7
06/07/2023
18.97
 8,309,300 19.11 19.24 18.84 23,800 41,800 -0.4
05/07/2023
19.11
 11,548,700 19.02 19.64 19.11 7,100 80,000 -1.6
04/07/2023
19.02
 5,591,700 18.79 19.02 18.79 156,900 0 3.3
03/07/2023
18.79
 6,408,200 18.62 19.24 18.71 5,300 2,300 0.1
30/06/2023
18.62
 4,857,600 18.71 18.88 18.57 9,300 43,700 -0.7
29/06/2023
18.71
 11,472,800 19.11 19.20 18.62 25,200 3,100 0.5
28/06/2023
19.11
 8,852,000 19.29 19.46 18.97 26,000 7,900 0.4
27/06/2023
19.29
 6,878,800 19.29 19.55 19.24 32,700 88,900 -1.2
26/06/2023
19.29
 14,793,100 19.11 19.55 18.93 54,500 253,600 -4.3
23/06/2023
19.11
 8,995,900 19.02 19.51 18.93 18,700 111,100 -2.0
22/06/2023
19.02
 10,754,900 19.02 19.20 18.88 71,700 48,100 0.5
21/06/2023
19.02
 11,084,200 18.84 19.15 18.84 288,900 202,500 1.8
20/06/2023
18.84
 10,078,900 18.13 18.84 18.17 100 42,000 -0.9
19/06/2023
18.13
 14,581,300 17.68 18.57 17.86 482,200 38,200 9.1
16/06/2023
17.68
 9,509,900 17.54 18.13 17.54 332,400 299,900 0.6
15/06/2023
17.54
 5,138,700 17.68 17.77 17.41 8,200 248,900 -4.7
14/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/06/2023
17.68
 9,988,600 17.70 18.13 17.68 1,046,800 142,400 18.1
13/06/2023
17.69
 12,662,700 17.86 17.98 17.53 1,167,700 593,400 12.6
12/06/2023
17.86
 14,665,400 17.41 18.02 17.41 138,400 33,700 2.3
09/06/2023
17.41
 11,067,200 17.45 17.61 17.05 4,800 123,500 -2.5
08/06/2023
17.45
 20,483,900 18.22 18.34 17.45 161,400 188,100 -0.6
07/06/2023
18.22
 15,280,400 17.69 18.47 17.98 343,200 27,000 7.1
06/06/2023
17.69
 11,325,600 17.45 17.69 17.33 328,000 1,700 7.1
05/06/2023
17.45
 8,730,600 17.61 18.02 17.45 62,800 59,000 0.1
02/06/2023
17.61
 17,158,700 16.92 17.69 16.96 276,000 33,500 5.2
01/06/2023
16.92
 10,013,700 16.96 17.17 16.84 200 23,800 -0.5
31/05/2023
16.96
 11,118,200 17.21 17.61 16.92 40,800 131,500 -1.9
30/05/2023
17.21
 10,748,800 17.13 17.37 17.00 79,900 164,600 -1.8
29/05/2023
17.13
 14,088,900 16.84 17.37 16.84 64,400 30,500 0.7
26/05/2023
16.84
 9,550,800 16.72 17.21 16.76 12,000 169,600 -3.3
25/05/2023
16.72
 14,335,500 16.44 16.92 16.27 101,900 31,000 1.5
24/05/2023
16.44
 10,934,100 16.44 16.72 16.36 6,800 0 0.1
23/05/2023
16.44
 8,012,500 16.68 16.76 16.36 1,700 0 0.0
22/05/2023
16.68
 15,452,100 15.87 16.80 15.95 112,900 111,100 0.0
19/05/2023
15.87
 4,092,300 15.71 15.91 15.58 0 10,600 -0.2
18/05/2023
15.71
 4,027,200 15.67 15.91 15.67 1,000 3,000 -0.0
17/05/2023
15.67
 7,868,500 16.11 16.19 15.67 32,100 0 0.6
16/05/2023
16.11
 5,881,900 16.15 16.44 16.07 1,600 8,700 -0.1
15/05/2023
16.15
 5,863,100 16.27 16.64 16.15 1,200 116,400 -2.3
12/05/2023
16.27
 9,412,200 15.99 16.48 15.91 200 21,500 -0.4
11/05/2023
15.99
 7,700,800 15.99 16.15 15.95 15,100 0 0.3
10/05/2023
15.99
 5,537,000 15.95 16.11 15.83 38,600 0 0.8
09/05/2023
15.95
 4,456,200 15.79 16.15 15.91 17,000 56,700 -0.8
08/05/2023
15.79
 3,855,300 15.54 15.87 15.63 113,700 16,400 1.9
05/05/2023
15.54
 2,253,600 15.67 15.71 15.54 0 16,000 -0.3
04/05/2023
15.67
 4,097,500 15.58 15.87 15.38 1,500 131,400 -2.5
28/04/2023
15.58
 3,520,900 15.58 15.75 15.50 1,700 0 0.0
27/04/2023
15.58
 3,389,000 15.67 15.87 15.58 1,000 91,800 -1.8
26/04/2023
15.67
 2,986,800 15.34 15.67 15.22 968,466 1,133,646 -3.2
25/04/2023
15.34
 3,733,100 15.42 15.75 15.34 13,510 254,300 -4.6
24/04/2023
15.42
 4,731,700 15.58 15.71 15.30 1,000 39,000 -0.7
21/04/2023
15.58
 7,571,700 15.95 15.99 15.46 10,200 23,500 -0.3
20/04/2023
15.95
 2,767,000 15.99 16.11 15.83 2,600 5,700 -0.1
19/04/2023
15.99
 4,147,100 16.36 16.40 15.99 17,000 2,400 0.3
18/04/2023
16.36
 12,313,900 15.83 16.44 15.83 308,100 1,200 6.2
17/04/2023
15.83
 4,325,900 15.83 16.07 15.75 9,700 0 0.2
14/04/2023
15.83
 8,307,900 16.15 16.27 15.83 5,000 172,900 -3.3
13/04/2023
16.15
 4,761,400 16.31 16.40 16.15 13,500 2,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |