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)
15/11/2022
9.58
 3,410,700 10.27 10.27 9.58 240,000 0 2.8
14/11/2022
10.27
 3,438,000 11.00 11.00 10.27 194,705 400 2.5
11/11/2022
11.00
 7,940,100 11.81 12.18 11.00 224,800 82,900 1.9
10/11/2022
11.81
 4,294,400 12.66 12.66 11.81 138,110 0 2.0
09/11/2022
12.66
 4,115,500 12.42 13.15 12.42 145,500 48,000 1.5
08/11/2022
12.42
 4,492,300 11.89 12.58 11.44 305,700 47,300 4.0
07/11/2022
11.89
 7,573,700 12.78 13.23 11.89 139,900 16,800 1.8
04/11/2022
12.78
 8,738,100 13.72 13.72 12.78 47,500 307,400 -4.1
03/11/2022
13.72
 8,257,600 12.82 13.72 12.58 115,800 10,000 1.8
02/11/2022
12.82
 4,347,900 12.91 13.35 12.82 59,300 27,900 0.5
01/11/2022
12.91
 3,908,400 12.95 13.35 12.91 50,200 165,230 -1.8
31/10/2022
12.95
 6,232,100 12.22 12.99 11.89 43,700 97,907 -0.9
28/10/2022
12.22
 6,654,200 11.73 12.54 12.01 93,500 111,800 -0.3
27/10/2022
11.73
 3,778,900 11.00 11.73 11.00 262,100 9,000 3.6
26/10/2022
11.00
 3,622,600 11.53 11.93 11.00 36,500 0 0.5
25/10/2022
11.53
 6,965,900 11.97 12.54 11.16 330,200 500 4.7
24/10/2022
11.97
 4,769,200 12.87 12.99 11.97 112,700 0 1.7
21/10/2022
12.87
 7,762,500 13.80 14.04 12.87 3,500 16,000 -0.2
20/10/2022
13.80
 6,384,000 14.37 14.73 13.80 118,400 223,800 -1.9
19/10/2022
14.37
 4,453,500 14.29 14.77 14.25 28,000 100 0.5
18/10/2022
14.29
 6,424,000 14.41 15.02 14.25 79,200 144,770 -1.2
17/10/2022
14.41
 7,165,900 13.47 14.41 13.27 107,900 12,900 1.7
14/10/2022
13.47
 5,080,800 13.07 13.76 13.39 15,200 137,300 -2.0
13/10/2022
13.07
 4,443,300 12.50 13.15 12.70 116,800 480,530 -5.9
12/10/2022
12.50
 7,424,100 12.99 13.64 12.26 159,150 782,900 -9.6
11/10/2022
12.99
 4,558,700 13.96 13.96 12.99 13,900 405,200 -6.3
10/10/2022
13.96
 5,774,000 13.51 14.20 12.87 536,400 89,700 7.7
07/10/2022
13.51
 9,506,700 14.49 14.49 13.51 611,000 0 10.2
06/10/2022
14.49
 6,585,400 15.54 15.71 14.49 23,700 35,600 -0.2
05/10/2022
15.54
 4,811,600 15.06 15.87 15.18 108,700 112,200 -0.1
04/10/2022
15.06
 7,883,000 16.15 16.52 15.06 542,800 10,230 9.9
03/10/2022
16.15
 7,202,800 17.33 17.69 16.15 43,724 37,130 0.1
30/09/2022
17.33
 12,303,000 18.14 18.14 16.88 184,400 2,100 3.9
29/09/2022
18.14
 12,651,800 19.48 19.56 18.14 3,800 133,600 -2.9
28/09/2022
19.48
 14,540,500 20.94 20.94 19.48 4,500 15,100 -0.3
27/09/2022
20.94
 6,351,900 21.10 21.51 20.94 2,200 138,500 -3.5
26/09/2022
21.10
 12,741,300 20.45 21.10 19.56 133,800 3,560 3.4
23/09/2022
20.45
 10,519,600 20.94 21.63 20.45 16,100 58,800 -1.1
22/09/2022
20.94
 7,833,300 20.17 20.94 20.09 106,400 57,610 1.3
21/09/2022
20.17
 9,686,600 19.76 20.94 19.48 64,900 111,083 -1.1
20/09/2022
19.76
 8,412,400 20.25 20.54 19.40 50,900 200 1.2
19/09/2022
20.25
 10,635,400 20.50 21.23 20.13 55,900 105,420 -1.2
16/09/2022
20.50
 15,117,200 19.48 20.70 19.28 402,099 83,600 8.0
15/09/2022
19.48
 5,315,100 19.64 20.09 19.44 10,100 3,700 -2.9
14/09/2022
19.64
 15,915,200 18.67 19.81 18.26 70,700 189,000 -0.0
13/09/2022
18.67
 4,389,800 17.90 18.67 17.90 0 119,002 -0.0
12/09/2022
17.90
 2,312,200 18.10 18.51 17.90 200 27,316 0.3
09/09/2022
18.10
 4,192,600 17.86 18.18 16.84 15,000 0 0.3
08/09/2022
17.86
 4,360,200 18.26 18.59 17.78 16,800 0 0.4
07/09/2022
18.26
 6,859,800 18.75 18.99 18.26 25,800 353,900 -7.4
06/09/2022
18.75
 6,964,600 18.22 19.03 18.34 0 700 -0.0
05/09/2022
18.22
 3,411,600 17.57 18.38 17.61 2,500 21,200 -0.4
31/08/2022
17.57
 2,227,200 17.61 17.82 17.45 100 328,200 -7.1
30/08/2022
17.61
 2,799,900 17.61 17.98 17.61 400 24,700 -0.5
29/08/2022
17.61
 4,358,400 18.10 18.10 17.29 17,400 343,800 -7.1
26/08/2022
18.10
 3,242,600 18.38 18.55 18.10 19,100 80,300 -1.4
25/08/2022
18.38
 2,402,400 18.38 18.55 18.26 34,900 200 0.8
24/08/2022
18.38
 2,680,500 18.34 18.67 18.30 2,800 300 0.1
23/08/2022
18.34
 3,092,800 17.53 18.34 17.21 89,300 0 2.0
22/08/2022
17.53
 4,839,400 18.26 18.26 17.49 4,900 0 0.1
19/08/2022
18.26
 6,029,000 18.79 18.91 18.06 59,800 17,000 1.0
18/08/2022
18.79
 2,963,100 18.99 19.07 18.79 11,400 0 0.3
17/08/2022
18.99
 4,189,900 19.32 19.68 18.95 23,900 75,000 -1.2
16/08/2022
19.32
 5,136,100 18.95 19.48 18.95 32,500 2,100 0.7
15/08/2022
18.95
 5,454,800 18.71 18.99 18.67 26,000 909,500 -20.6
12/08/2022
18.71
 3,323,200 18.67 18.99 18.59 95,100 607,000 -11.8
11/08/2022
18.67
 5,138,400 19.40 19.85 18.59 39,500 99,900 -1.4
10/08/2022
19.40
 4,491,900 19.12 19.81 18.91 1,300 36,600 -0.8
09/08/2022
19.12
 3,137,100 19.24 19.36 19.03 4,800 10,000 -0.1
08/08/2022
19.24
 3,636,400 19.24 19.81 19.16 1,800 2,500 -0.0
05/08/2022
19.24
 3,508,600 18.87 19.24 18.67 153,400 38,700 2.7
04/08/2022
18.87
 3,411,500 18.99 19.36 18.83 51,200 69,300 -0.4
03/08/2022
18.99
 5,162,100 19.07 19.32 18.59 53,900 25,800 0.7
02/08/2022
19.07
 5,153,200 18.91 19.44 18.95 50,500 156,300 -2.5
01/08/2022
18.91
 5,090,900 18.26 19.03 18.51 51,700 41,000 0.2
29/07/2022
18.26
 3,574,900 18.18 18.55 18.02 8,000 43,600 -0.8
28/07/2022
18.18
 4,542,400 18.18 18.79 18.18 54,500 35,900 0.4
27/07/2022
18.18
 4,355,700 17.45 18.18 17.21 47,800 0 1.1
26/07/2022
17.45
 5,236,400 16.92 17.69 16.92 46,600 0 1.0
25/07/2022
16.92
 3,184,400 17.13 17.29 16.88 21,000 105,500 -1.8
22/07/2022
17.13
 4,551,600 16.84 17.65 16.84 14,000 39,700 0.1
21/07/2022
16.84
 2,721,100 17.09 17.21 16.76 15,000 74,000 -1.2
20/07/2022
17.09
 3,076,100 16.72 17.57 16.96 29,900 71,800 -0.9
19/07/2022
16.72
 2,807,000 17.00 17.00 16.36 9,200 190,700 -3.7
18/07/2022
17.00
 7,447,900 16.15 17.25 16.23 52,100 300 1.1
15/07/2022
16.15
 2,958,600 15.99 16.40 15.99 0 92,100 -1.8
14/07/2022
15.99
 2,484,500 15.75 15.99 15.58 4,200 34,900 -0.6
13/07/2022
15.75
 3,625,400 15.95 16.36 15.75 600 66,400 -1.3
12/07/2022
15.95
 2,889,300 15.34 16.03 15.26 24,300 36,500 -0.2
11/07/2022
15.34
 4,133,400 14.94 15.63 14.98 54,000 500 1.0
08/07/2022
14.94
 2,796,400 13.96 14.94 14.12 1,600 170,800 1.0
07/07/2022
13.96
 1,794,600 13.88 14.16 13.68 52,400 29,300 0.4
06/07/2022
13.88
 2,278,500 14.25 14.45 13.88 87,400 27,300 1.0
05/07/2022
14.25
 2,042,800 14.94 15.02 14.25 1,900 124,700 -2.2
04/07/2022
14.94
 1,453,400 14.77 15.14 14.73 500 137,400 -2.5
01/07/2022
14.77
 2,532,100 14.20 14.94 13.88 49,400 50,400 -0.0
30/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/06/2022
14.20
 2,400,700 15.02 15.58 14.20 9,200 279,100 -4.7
29/06/2022
15.02
 3,378,900 14.91 15.05 14.65 34,400 55,600 -0.4
28/06/2022
14.91
 2,623,700 14.57 15.31 14.68 96,800 103,300 -0.1
27/06/2022
14.57
 2,159,700 14.24 14.61 14.02 150,700 104,300 0.9

Chính sách bảo mật | Điều khoản sử dụng |