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

18.20
0.10
(0.55%)
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
(2024-08-19) 		-0.70 -3.70% 57,936,600 -2,982,999 -55.8
18
19.35
18.20
2 tháng
(2024-07-18) 		-0.40 -2.15% 121,109,100 -2,885,843 -54.0
16.40
19.35
18.20
3 tháng
(2024-06-18) 		-1.80 -9% 183,909,500 -7,846,649 -150.4
16.40
20
18.20
6 tháng
(2024-03-20) 		-4.26 -18.95% 535,490,900 -10,792,934 -215.9
16.40
23.08
18.20
12 tháng
(2023-09-22) 		-4.48 -19.75% 1,505,861,200 -9,194,696 -195.2
16.40
23.08
18.20
24 tháng
(2022-09-27) 		-2.74 -13.09% 3,860,011,700 14,009,194 269.7
9.58
26.25
18.20
36 tháng
(2021-10-04) 		-10.38 -36.32% 5,046,321,700 20,603,302 583.7
9.58
39.52
18.20
60 tháng
(2019-10-14) 		1.56 9.36% 5,222,269,262 23,285,092 717.2
9.58
39.52
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
18.20
 2,417,000 18.30 18.50 18 62,700 255,700 0
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 18.80 115,205 1,102,720 -18.7
06/09/2024
19
 2,375,200 18.95 19.25 18.95 37,980 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 18.80 109,014 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 53,988 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 0 156,990 -3.0
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 79,902 -0.5
13/08/2024
18.50
 2,482,500 18.65 18.65 18.10 3,265 76,603 -1.4
12/08/2024
18.60
 4,132,700 18.10 18.70 17.95 16,400 175,829 -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 16.70 258,515 109,318 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 3,688 8,000 -0.1
30/07/2024
18.10
 1,944,100 18.25 18.35 18 3,300 113,400 -2.0
29/07/2024
18.25
 1,477,800 18.30 18.45 18.15 83,300 36,900 0.8
26/07/2024
18.30
 1,057,300 18.25 18.30 18.15 3,400 39,100 -0.7
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 56,930 800 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 18.35 432,040 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 6,800 342,000 -6.4
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 0 0 0
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 2.5
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
03/07/2024
18.85
 1,248,400 18.80 19.05 18.75 40,000 97,000 -1.1
02/07/2024
18.80
 2,122,100 18.65 18.80 18.60 8,800 530,100 -9.7
01/07/2024
18.65
 1,701,300 18.40 18.65 18.25 213,300 129,400 1.6
28/06/2024
18.25
 3,650,300 18.90 18.95 18.15 376,400 551,386 -3.4
27/06/2024
18.80
 2,574,100 19 19.20 18.70 29,200 570,678 -10.2
26/06/2024
19
 2,222,500 19.10 19.35 18.90 63,300 294,040 -4.4
25/06/2024
19.05
 2,598,300 19.20 19.25 19 118,600 236,798 -2.2
24/06/2024
19
 4,161,100 19.10 19.50 19 100,700 148,300 -0.9
21/06/2024
19.15
 3,377,700 19.35 19.45 19.10 0 355,100 -6.8
20/06/2024
19.45
 3,501,300 19.80 19.80 19.30 15,100 160,500 -2.8
19/06/2024
19.60
 4,738,500 20.05 20.15 19.60 15,500 993,200 -19.5
18/06/2024
20
 3,812,700 20.35 20.35 20 10,700 1,163,404 -23.2
17/06/2024
20.10
 4,899,800 20.65 20.70 20.05 600 1,108,900 -22.5
14/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/06/2024
20.60
 8,156,700 20.95 21.25 20.60 154,824 346,600 -4.0
13/06/2024
20.58
 7,749,000 20.71 20.80 20.54 0 0 0
12/06/2024
20.54
 4,505,300 20.31 20.63 20.22 1,041,239 27,600 23.2
11/06/2024
20.31
 7,213,800 20.71 20.71 20.22 108,300 73,800 0.8
10/06/2024
20.63
 5,201,800 20.98 20.98 20.58 102,979 565,700 -10.7
07/06/2024
20.67
 3,784,400 20.85 20.94 20.67 5,300 18,000 -0.3
06/06/2024
20.67
 6,719,400 20.71 21.07 20.58 219,000 26,300 4.5
05/06/2024
20.58
 5,465,700 20.85 20.98 20.58 27,200 0 0.6
04/06/2024
20.85
 5,860,800 20.80 21.12 20.76 36,500 44,900 -0.2
03/06/2024
20.76
 6,513,400 20.85 21.07 20.63 4,300 335,600 -7.7
31/05/2024
20.54
 4,056,900 20.98 21.12 20.54 162,800 114,500 1.1
30/05/2024
20.89
 9,074,700 20.40 21.25 20.31 21,100 597,600 -13.4
29/05/2024
20.58
 8,669,200 20.40 20.94 20.18 747,000 547,100 4.6
28/05/2024
20.40
 3,397,900 20.13 20.40 20.13 162,100 14,600 3.4
27/05/2024
20.13
 2,728,700 20.27 20.31 19.87 90,250 0 2.0
24/05/2024
20.18
 7,651,600 20.54 20.63 19.82 3,400 537,200 -12.0
23/05/2024
20.67
 5,650,300 20.31 20.71 20.31 3,200 38,000 -0.8
22/05/2024
20.31
 5,917,200 20.54 20.80 20.22 0 141,600 -3.2
21/05/2024
20.63
 4,650,900 20.76 20.80 20.36 4,500 226,939 -5.1
20/05/2024
20.76
 8,771,400 20.58 20.89 20.40 82,600 166,000 -1.9
17/05/2024
20.31
 3,572,200 20.22 20.40 20.18 500 34,300 -0.8
16/05/2024
20.09
 5,332,800 20.27 20.49 20.09 331,300 26,000 6.9
15/05/2024
20.04
 3,958,000 20.09 20.27 19.87 379,500 44,900 7.5
14/05/2024
19.87
 2,258,700 20 20.22 19.87 35,500 56,400 -0.5
13/05/2024
19.87
 3,230,800 20 20.09 19.82 34,200 535,000 -11.2
10/05/2024
20
 4,235,200 20.45 20.45 20 61,900 24,000 0.8
09/05/2024
20.36
 4,561,800 20.45 20.85 20.18 11,100 175,200 -3.7
08/05/2024
20.40
 4,366,100 20.45 20.49 20.04 168,552 546,890 -8.6
07/05/2024
20.45
 3,903,900 20.54 20.76 20.31 33,900 43,200 -0.2
06/05/2024
20.45
 4,076,700 20.49 20.63 20.27 55,500 44,000 0.3
03/05/2024
20.31
 2,616,900 20.63 20.63 20.09 46,000 5,700 0.9
02/05/2024
20.54
 5,870,200 20.09 20.71 20.09 68,100 113,500 -1.1
26/04/2024
19.78
 3,456,000 19.02 19.78 18.97 62,000 62,200 -0.0
25/04/2024
19.38
 2,496,300 19.38 19.69 19.20 13,800 126,100 -2.5
24/04/2024
19.33
 3,354,900 18.88 19.55 18.75 275,300 98,100 3.8
23/04/2024
18.62
 3,763,800 18.93 19.15 18.57 83,900 202,000 -2.5

Chính sách bảo mật | Điều khoản sử dụng |