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

19.45
-0.35
(-1.77%)
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
(2025-12-29) 		-3.10 -13.54% 162,953,700 -5,146,100 -115.6
19.45
23.60
19.45
2 tháng
(2025-12-01) 		-3.95 -16.63% 251,347,000 -7,371,800 -168.8
19.45
24.60
19.45
3 tháng
(2025-10-30) 		-6.55 -24.86% 380,361,300 -18,080,000 -435.1
19.45
26.35
19.45
6 tháng
(2025-08-01) 		-6.60 -25% 1,262,966,900 -39,206,240 -977.9
19.45
28.60
19.45
12 tháng
(2025-02-03) 		1.88 10.51% 2,687,088,500 -10,147,730 -147.2
16.26
28.60
19.45
24 tháng
(2024-02-15) 		-0.47 -2.30% 3,794,550,400 -61,646,732 -1,196.5
14.66
28.60
19.45
36 tháng
(2023-02-13) 		6.24 45.97% 6,203,053,000 -31,005,012 -500.0
13.56
28.60
19.45
60 tháng
(2021-02-23) 		-8.38 -29.73% 8,178,859,300 -9,882,112 190.9
8.56
35.32
19.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
14.76
 439,010 14.48 14.76 14.54 0 0 0
04/09/2019
14.48
 392,375 14.42 14.65 14.37 0 0 0
03/09/2019
14.42
 211,392 14.76 14.82 14.42 0 0 0
30/08/2019
14.76
 245,717 14.76 14.76 14.65 0 0 0
29/08/2019
14.76
 509,435 14.76 14.76 14.54 0 0 0
28/08/2019
14.76
 412,160 14.76 14.76 14.31 0 0 0
27/08/2019
14.76
 498,280 14.76 14.82 14.65 0 0 0
26/08/2019
14.76
 434,175 14.65 14.76 14.59 0 0 0
23/08/2019
14.65
 290,089 14.93 14.93 14.65 0 600 -0.0
22/08/2019
14.93
 443,319 14.87 15.10 14.82 0 0 0
21/08/2019
14.87
 738,840 14.70 14.93 14.54 0 0 0
20/08/2019
14.70
 394,350 14.93 14.93 14.70 0 0 0
19/08/2019
14.93
 315,385 14.98 14.98 14.82 0 0 0
16/08/2019
14.98
 677,447 14.65 15.10 14.54 0 3,000 -0.1
15/08/2019
14.65
 215,170 14.76 14.76 14.54 0 0 0
14/08/2019
14.76
 198,479 14.76 14.76 14.65 0 0 0
13/08/2019
14.76
 195,640 14.82 14.82 14.65 0 0 0
12/08/2019
14.82
 245,550 14.82 14.82 14.65 0 0 0
09/08/2019
14.82
 356,614 14.82 14.87 14.59 0 150,000 -4.0
08/08/2019
14.82
 98,560 14.82 14.87 14.76 0 0 0
07/08/2019
14.82
 268,340 14.65 14.87 14.65 0 0 0
06/08/2019
14.65
 412,820 14.93 14.98 14.65 0 0 0
05/08/2019
14.93
 405,966 15.10 15.15 14.87 0 0 0
02/08/2019
15.10
 405,741 14.70 15.10 14.54 0 0 0
01/08/2019
14.70
 389,061 14.65 14.70 14.54 0 0 0
31/07/2019
14.65
 511,254 14.48 14.65 14.31 0 0 0
30/07/2019
14.48
 308,905 14.59 14.76 14.48 0 0 0
29/07/2019
14.59
 313,035 14.59 14.59 14.42 0 0 0
26/07/2019
14.59
 347,153 14.70 14.70 14.42 0 0 0
25/07/2019
14.70
 842,890 14.70 14.70 14.26 0 0 0
24/07/2019
14.70
 257,496 14.76 14.82 14.59 0 4,000 -0.1
23/07/2019
14.76
 170,041 14.82 14.82 14.65 0 0 0
22/07/2019
14.82
 176,120 14.76 14.82 14.59 0 0 0
19/07/2019
14.76
 249,882 14.87 14.87 14.76 0 0 0
18/07/2019
14.87
 187,000 14.82 14.87 14.76 0 0 0
17/07/2019
14.82
 468,232 14.70 14.93 14.70 0 0 0
16/07/2019
14.70
 344,698 14.65 14.76 14.59 0 0 0
15/07/2019
14.65
 604,908 14.48 14.70 14.37 0 0 0
12/07/2019
14.48
 787,861 14.65 14.76 14.48 0 0 0
11/07/2019
14.65
 784,431 14.65 14.65 14.31 0 0 0
10/07/2019
14.65
 496,856 14.70 14.76 14.59 0 0 0
09/07/2019
14.70
 316,411 14.76 14.93 13.31 0 0 0
08/07/2019
14.76
 424,066 14.76 14.82 14.65 0 0 0
05/07/2019
14.76
 278,110 14.76 14.82 14.65 0 0 0
04/07/2019
14.76
 229,160 14.76 14.93 14.70 0 0 0
03/07/2019
14.76
 196,959 14.82 14.93 14.70 0 0 0
02/07/2019
14.82
 211,697 14.76 14.93 14.65 0 0 0
01/07/2019
14.76
 513,066 14.70 15.04 14.70 0 5,000 -0.1
28/06/2019
14.70
 965,210 14.76 14.93 13.42 0 0 0
27/06/2019
14.76
 607,480 14.82 14.93 14.59 0 0 0
26/06/2019
14.82
 663,663 14.98 15.10 14.76 0 0 0
25/06/2019
14.98
 1,299,061 15.65 15.65 14.09 0 0 0
24/06/2019
15.65
 262,814 15.71 15.88 15.65 0 0 0
21/06/2019
15.71
 987,242 15.60 16.10 15.49 0 0 0
20/06/2019
15.60
 1,128,706 15.60 15.65 15.43 0 6,000 -0.2
19/06/2019
15.60
 583,632 15.54 15.71 15.54 0 0 0
18/06/2019
15.54
 325,140 15.71 15.88 15.54 0 0 0
17/06/2019
15.71
 2,494,363 14.82 15.93 14.82 0 200 -0.0
14/06/2019
14.82
 88,011 14.76 14.82 14.65 0 0 0
13/06/2019
14.76
 190,984 14.76 14.76 14.59 0 0 0
12/06/2019
14.76
 97,381 14.76 14.82 14.65 0 0 0
11/06/2019
14.76
 174,901 14.76 14.82 14.26 0 1,400 -0.0
10/06/2019
14.76
 236,474 14.70 14.82 14.70 0 0 0
07/06/2019
14.70
 271,200 14.65 14.76 14.65 0 0 0
06/06/2019
14.65
 287,000 14.87 14.93 14.65 0 0 0
05/06/2019
14.87
 315,610 14.70 14.87 14.59 0 0 0
04/06/2019
14.70
 459,379 14.59 14.70 14.48 0 0 0
03/06/2019
14.59
 387,659 14.70 14.70 14.54 0 0 0
31/05/2019
14.70
 258,858 14.76 14.76 14.54 0 0 0
30/05/2019
14.76
 110,911 14.70 14.76 14.54 0 0 0
29/05/2019
14.70
 228,983 14.87 14.87 14.59 0 0 0
28/05/2019
14.87
 391,224 15.04 15.04 14.82 0 0 0
27/05/2019
15.04
 205,479 15.04 15.10 14.87 0 1,800 -0.0
24/05/2019
15.04
 649,660 14.82 15.15 14.76 0 0 0
23/05/2019
14.82
 285,574 14.70 14.82 14.54 0 300 0
22/05/2019
14.70
 276,700 14.70 14.70 14.59 0 0 0
21/05/2019
14.70
 298,113 14.65 14.82 14.54 0 0 0
20/05/2019
14.65
 546,571 14.42 14.70 14.48 0 0 0
17/05/2019
14.42
 324,045 14.48 14.82 14.42 0 0 0
16/05/2019
14.48
 485,637 14.59 14.65 14.48 0 1,400 -0.0
15/05/2019
14.59
 228,781 14.76 14.82 14.59 0 0 0
14/05/2019
14.76
 400,745 14.59 14.82 14.48 0 0 0
13/05/2019
14.59
 502,690 14.82 14.82 14.42 0 0 0
10/05/2019
14.82
 242,330 14.98 15.10 14.82 0 0 0
09/05/2019
14.98
 176,236 14.98 15.10 14.76 0 0 0
08/05/2019
14.98
 296,051 14.82 14.98 14.59 0 0 0
07/05/2019
14.82
 317,528 14.82 15.04 14.76 0 0 0
06/05/2019
14.82
 532,426 15.26 15.26 14.82 0 0 0
03/05/2019
15.26
 302,144 15.32 15.38 15.26 0 400 -0.0
02/05/2019
15.32
 374,194 15.43 15.54 15.26 0 2,000 -0.1
26/04/2019
15.43
 2,138,457 14.87 15.71 14.93 0 500 -0.0
25/04/2019
14.87
 222,550 14.87 15.10 14.87 0 0 0
24/04/2019
14.87
 237,138 14.98 15.04 14.76 0 2,000 -0.1
23/04/2019
14.98
 426,410 14.65 14.98 14.65 0 0 0
22/04/2019
14.65
 522,590 14.87 15.15 14.65 0 3,000 -0.1
19/04/2019
14.87
 337,529 14.82 14.98 14.76 0 0 0
18/04/2019
14.82
 563,375 14.54 14.93 14.31 0 0 0
17/04/2019
14.54
 473,697 14.65 14.82 14.48 0 0 0
16/04/2019
14.65
 295,973 15.04 15.04 14.65 0 1,400 -0.0
12/04/2019
15.04
 279,810 15.10 15.10 14.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |