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

14.40
-0.65
(-4.32%)
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
(2026-08-17) 		-0.75 -4.75% 35,696,700 -207,693 0
14.40
16.15
14.40
2 tháng
(2026-07-16) 		-2.30 -13.26% 103,478,600 -2,299,483 0
14.40
17.35
14.40
3 tháng
(2026-06-16) 		-2.81 -15.73% 183,822,400 674,162 0
14.40
18.79
14.40
6 tháng
(2026-03-18) 		-4.59 -23.36% 697,460,000 -9,787,590 -16.2
14.40
20.61
14.40
12 tháng
(2025-09-19) 		-8.67 -36.56% 1,718,828,800 -39,928,490 -741.4
14.40
25.10
14.40
24 tháng
(2024-09-24) 		0.08 0.55% 4,051,756,700 -40,760,787 -513.7
13.58
25.41
14.40
36 tháng
(2023-10-02) 		-2.57 -14.57% 5,512,035,300 -57,062,400 -849.3
13.02
25.41
14.40
60 tháng
(2021-10-11) 		-7.70 -33.85% 9,120,809,200 -24,151,302 4.5
7.61
31.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2020
18.37
 519,915 18.42 18.87 18.32 0 0 0
04/09/2020
18.42
 1,220,055 18.02 18.97 17.72 0 82,700 -3.0
03/09/2020
18.02
 346,173 17.52 18.22 17.47 2,900 0 0.1
01/09/2020
17.52
 355,802 17.67 17.67 17.27 12,300 200 0.4
31/08/2020
17.67
 554,549 17.97 18.12 17.32 2,100 47,200 -1.6
28/08/2020
17.97
 453,681 17.87 18.22 17.87 10,000 49,600 -1.4
27/08/2020
17.87
 607,079 17.52 18.77 17.52 0 4,000 -0.1
26/08/2020
17.52
 850,955 16.22 17.52 16.22 0 0 0
25/08/2020
16.22
 719,008 16.02 16.77 16.02 0 61,900 -2.0
24/08/2020
16.02
 521,098 16.02 16.42 15.91 0 51,300 -1.7
21/08/2020
16.02
 453,477 16.07 16.47 16.02 0 0 0
20/08/2020
16.07
 440,741 16.17 16.27 15.91 0 1,300 -0.0
19/08/2020
16.17
 1,115,069 15.01 16.52 14.51 0 11,100 -0.3
18/08/2020
15.01
 263,893 15.11 15.36 14.76 0 20,000 -0.6
17/08/2020
15.11
 475,927 14.51 15.81 14.01 0 0 0
14/08/2020
14.51
 1,322,629 13.21 14.51 14.01 0 253,600 -7.3
13/08/2020
13.21
 301,800 12.01 13.21 13.21 37,700 0 1.0
12/08/2020
12.01
 461,549 13.11 13.36 12.01 0 1,000 -0.0
11/08/2020
13.11
 60,240 12.91 13.16 12.96 0 0 0
10/08/2020
12.91
 65,893 13.01 13.11 12.91 0 0 0
07/08/2020
13.01
 37,079 13.06 13.06 12.91 0 0 0
06/08/2020
13.06
 27,801 13.06 13.06 12.91 0 0 0
05/08/2020
13.06
 10,400 12.96 13.06 12.86 0 200 -0.0
04/08/2020
12.96
 14,823 13.01 13.01 12.96 0 0 0
03/08/2020
13.01
 29,100 12.91 13.11 13.01 0 0 0
31/07/2020
12.91
 26,454 13.16 13.16 12.91 0 0 0
30/07/2020
13.16
 34,344 13.06 13.26 13.06 100 0 0.0
29/07/2020
13.06
 73,600 13.01 13.11 12.56 0 7,100 -0.2
28/07/2020
13.01
 5,126 12.71 13.01 12.71 20 0 0.0
27/07/2020
12.71
 247,561 12.81 12.81 12.46 0 4,000 -0.1
24/07/2020
12.81
 168,300 13.11 13.16 12.61 0 7,400 -0.2
23/07/2020
13.11
 49,900 12.81 13.11 12.76 1,000 2,300 -0.0
22/07/2020
12.81
 107,900 12.96 13.01 12.71 400 4,500 -0.1
21/07/2020
12.96
 28,900 13.01 13.06 12.76 0 1,000 -0.0
20/07/2020
13.01
 220,500 13.16 13.16 12.51 3,200 11,700 -0.2
17/07/2020
13.16
 145,207 13.36 13.36 13.16 2,000 300 0.0
16/07/2020
13.36
 76,190 13.51 13.71 13.26 1,000 700 0.0
15/07/2020
13.51
 39,000 13.46 13.51 13.16 400 0 0.0
14/07/2020
13.46
 56,036 13.31 14.06 13.36 0 0 0
13/07/2020
13.31
 29,000 13.31 13.86 13.26 0 0 0
10/07/2020
13.31
 36,150 13.26 13.51 13.26 300 0 0.0
09/07/2020
13.26
 72,400 13.26 13.76 13.06 0 0 0
08/07/2020
13.26
 64,358 13.26 13.51 13.16 700 0 0.0
07/07/2020
13.26
 149,330 13.36 13.46 13.26 500 100 0.0
06/07/2020
13.36
 48,620 13.71 13.71 13.36 700 0 0.0
03/07/2020
13.71
 22,300 13.76 13.81 13.56 2,900 0 0.1
02/07/2020
13.76
 118,351 13.66 13.81 13.61 0 0 0
01/07/2020
13.66
 154,526 13.11 13.76 13.11 0 0 0
30/06/2020
13.11
 291,860 13.21 13.41 12.96 1,400 31,000 -0.8
29/06/2020
13.21
 431,560 14.06 14.16 12.81 3,100 52,600 -1.3
26/06/2020
14.06
 400,400 14.06 14.41 14.06 4,000 0 0.1
25/06/2020
14.06
 206,390 14.46 15.01 14.01 200 0 0.0
24/06/2020
14.46
 1,248,328 13.76 15.06 13.76 600 0 0.0
23/06/2020
13.76
 291,912 13.56 13.81 13.51 200 0 0.0
22/06/2020
13.56
 109,350 13.71 13.81 13.51 0 0 0
19/06/2020
13.71
 289,882 13.11 14.41 13.21 0 0 0
18/06/2020
13.11
 150,426 13.01 13.16 12.96 0 0 0
17/06/2020
13.01
 71,400 12.96 13.01 12.91 0 0 0
16/06/2020
12.96
 97,284 12.51 13.76 12.46 0 0 0
15/06/2020
12.51
 107,390 12.61 12.61 12.41 0 0 0
12/06/2020
12.61
 105,500 12.61 12.61 12.41 0 100 -0.0
11/06/2020
12.61
 61,630 12.61 12.61 12.51 0 0 0
10/06/2020
12.61
 74,701 12.61 12.61 12.46 0 0 0
09/06/2020
12.61
 89,895 12.61 12.71 12.46 0 0 0
08/06/2020
12.61
 176,360 12.61 12.61 12.51 0 0 0
05/06/2020
12.61
 52,720 12.61 12.61 12.51 0 0 0
04/06/2020
12.61
 58,610 12.61 12.61 12.36 0 0 0
03/06/2020
12.61
 88,132 12.56 12.61 12.41 0 0 0
02/06/2020
12.56
 99,082 12.56 12.56 12.46 0 0 0
01/06/2020
12.56
 74,041 12.56 12.56 12.41 0 0 0
29/05/2020
12.56
 35,992 12.56 12.56 12.46 0 0 0
28/05/2020
12.56
 38,963 12.56 12.56 12.51 0 0 0
27/05/2020
12.56
 30,896 12.61 12.61 12.51 0 0 0
26/05/2020
12.61
 66,402 12.56 12.61 12.41 0 0 0
25/05/2020
12.56
 136,406 12.46 12.56 12.31 0 0 0
22/05/2020
12.46
 67,961 12.56 12.56 12.46 0 21,200 -0.5
21/05/2020
12.56
 65,441 12.56 12.56 12.41 0 7,200 -0.2
20/05/2020
12.56
 83,260 12.61 12.61 12.41 0 9,300 -0.2
19/05/2020
12.61
 109,762 12.51 12.61 12.46 0 8,400 -0.2
18/05/2020
12.51
 33,595 12.66 12.66 12.51 0 0 0
15/05/2020
12.66
 51,246 12.61 12.66 12.51 100 0 0.0
14/05/2020
12.61
 29,065 12.66 12.66 12.56 0 0 0
13/05/2020
12.66
 31,650 12.71 12.71 12.61 0 0 0
12/05/2020
12.71
 68,800 12.71 12.71 12.61 0 0 0
11/05/2020
12.71
 95,240 12.71 12.71 12.46 0 2,400 -0.1
08/05/2020
12.71
 30,536 12.81 12.81 12.71 0 0 0
07/05/2020
12.81
 76,366 12.71 12.81 12.66 28,700 0 0.7
06/05/2020
12.71
 42,200 12.71 12.76 12.51 8,200 0 0.2
05/05/2020
12.71
 41,525 12.86 12.86 12.71 6,500 0 0.2
04/05/2020
12.86
 25,995 12.96 12.96 12.81 3,800 0 0.1
29/04/2020
12.96
 59,484 12.76 12.96 12.81 0 0 0
28/04/2020
12.76
 76,700 12.61 12.76 12.61 300 0 0.0
27/04/2020
12.61
 142,500 12.56 12.61 12.46 0 20 0
24/04/2020
12.56
 102,700 12.56 12.56 12.51 0 0 0
23/04/2020
12.56
 85,470 12.51 12.56 12.41 0 0 0
22/04/2020
12.51
 100,985 12.56 12.56 12.36 0 0 0
21/04/2020
12.56
 72,641 12.56 12.56 12.31 0 0 0
20/04/2020
12.56
 83,810 12.56 12.61 12.51 0 0 0
17/04/2020
12.56
 227,610 12.51 12.56 12.46 0 0 0
16/04/2020
12.51
 124,723 12.51 12.51 12.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |