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)
18/11/2019
13.61
 133,913 13.61 13.61 13.46 200 0 0.0
15/11/2019
13.61
 294,970 13.56 13.61 13.36 0 0 0
14/11/2019
13.56
 503,462 13.56 13.56 12.92 0 0 0
13/11/2019
13.56
 441,083 13.56 13.56 13.41 0 0 0
12/11/2019
13.56
 307,987 13.46 13.56 13.36 200 0 0.0
11/11/2019
13.46
 263,600 13.56 13.66 13.06 0 3,000 -0.1
08/11/2019
13.56
 427,503 13.46 13.56 13.46 0 2,500 -0.1
07/11/2019
13.46
 238,070 13.56 13.61 13.46 0 0 0
06/11/2019
13.56
 604,954 13.41 13.71 13.31 0 0 0
05/11/2019
13.41
 489,050 13.31 13.41 13.21 0 0 0
04/11/2019
13.31
 547,451 13.31 13.41 13.16 0 0 0
01/11/2019
13.31
 536,717 13.41 13.61 13.31 0 0 0
31/10/2019
13.41
 492,379 13.21 13.46 13.26 0 70 -0.0
30/10/2019
13.21
 274,430 13.21 13.21 13.16 0 0 0
29/10/2019
13.21
 201,200 13.21 13.21 13.11 0 5,000 -0.1
28/10/2019
13.21
 198,111 13.21 13.21 13.11 0 0 0
25/10/2019
13.21
 546,349 13.21 13.21 13.11 0 0 0
24/10/2019
13.21
 134,520 13.16 13.21 13.16 0 0 0
23/10/2019
13.16
 152,989 13.16 13.21 13.11 0 0 0
22/10/2019
13.16
 263,045 13.16 13.21 13.11 0 0 0
21/10/2019
13.16
 162,690 13.16 13.26 13.11 0 0 0
18/10/2019
13.16
 344,743 13.16 13.21 13.16 0 0 0
17/10/2019
13.16
 261,430 13.16 13.26 13.11 0 0 0
16/10/2019
13.16
 253,750 13.21 13.21 13.11 0 0 0
15/10/2019
13.21
 247,200 13.21 13.21 13.06 0 0 0
14/10/2019
13.21
 592,960 13.21 13.21 13.02 0 0 0
11/10/2019
13.21
 100,800 13.21 13.26 13.21 0 0 0
10/10/2019
13.21
 641,132 13.51 13.66 13.21 0 0 0
09/10/2019
13.51
 1,246,241 13.16 13.66 13.16 0 0 0
08/10/2019
13.16
 367,619 13.16 13.16 13.02 0 97 -0.0
07/10/2019
13.16
 463,300 13.16 13.16 13.02 0 0 0
04/10/2019
13.16
 447,800 13.11 13.16 13.02 0 0 0
03/10/2019
13.11
 541,850 13.11 13.11 13.02 0 0 0
02/10/2019
13.11
 321,700 13.11 13.11 13.06 0 0 0
01/10/2019
13.11
 265,843 13.11 13.11 13.02 0 0 0
30/09/2019
13.11
 310,907 13.11 13.11 13.02 0 0 0
27/09/2019
13.11
 181,010 13.11 13.11 13.02 0 0 0
26/09/2019
13.11
 315,438 13.11 13.11 13.02 0 0 0
25/09/2019
13.11
 303,911 13.11 13.11 12.97 0 0 0
24/09/2019
13.11
 493,060 13.11 13.11 12.92 0 0 0
23/09/2019
13.11
 380,563 13.16 13.16 13.02 0 0 0
20/09/2019
13.16
 521,700 13.21 13.21 13.06 0 0 0
19/09/2019
13.21
 318,720 13.21 13.21 13.11 0 0 0
18/09/2019
13.21
 167,389 13.21 13.26 13.11 0 0 0
17/09/2019
13.21
 236,898 13.21 13.26 13.16 0 0 0
16/09/2019
13.21
 176,870 13.16 13.21 13.11 0 0 0
13/09/2019
13.16
 465,566 13.11 13.16 13.02 0 0 0
12/09/2019
13.11
 206,658 13.11 13.16 13.02 0 0 0
11/09/2019
13.11
 146,500 13.06 13.11 13.02 0 0 0
10/09/2019
13.06
 454,020 13.11 13.11 13.02 0 0 0
09/09/2019
13.11
 312,900 13.11 13.11 13.02 0 0 0
06/09/2019
13.11
 409,502 13.11 13.11 13.02 0 0 0
05/09/2019
13.11
 439,010 12.87 13.11 12.92 0 0 0
04/09/2019
12.87
 392,375 12.82 13.02 12.77 0 0 0
03/09/2019
12.82
 211,392 13.11 13.16 12.82 0 0 0
30/08/2019
13.11
 245,717 13.11 13.11 13.02 0 0 0
29/08/2019
13.11
 509,435 13.11 13.11 12.92 0 0 0
28/08/2019
13.11
 412,160 13.11 13.11 12.72 0 0 0
27/08/2019
13.11
 498,280 13.11 13.16 13.02 0 0 0
26/08/2019
13.11
 434,175 13.02 13.11 12.97 0 0 0
23/08/2019
13.02
 290,089 13.26 13.26 13.02 0 600 -0.0
22/08/2019
13.26
 443,319 13.21 13.41 13.16 0 0 0
21/08/2019
13.21
 738,840 13.06 13.26 12.92 0 0 0
20/08/2019
13.06
 394,350 13.26 13.26 13.06 0 0 0
19/08/2019
13.26
 315,385 13.31 13.31 13.16 0 0 0
16/08/2019
13.31
 677,447 13.02 13.41 12.92 0 3,000 -0.1
15/08/2019
13.02
 215,170 13.11 13.11 12.92 0 0 0
14/08/2019
13.11
 198,479 13.11 13.11 13.02 0 0 0
13/08/2019
13.11
 195,640 13.16 13.16 13.02 0 0 0
12/08/2019
13.16
 245,550 13.16 13.16 13.02 0 0 0
09/08/2019
13.16
 356,614 13.16 13.21 12.97 0 150,000 -4.0
08/08/2019
13.16
 98,560 13.16 13.21 13.11 0 0 0
07/08/2019
13.16
 268,340 13.02 13.21 13.02 0 0 0
06/08/2019
13.02
 412,820 13.26 13.31 13.02 0 0 0
05/08/2019
13.26
 405,966 13.41 13.46 13.21 0 0 0
02/08/2019
13.41
 405,741 13.06 13.41 12.92 0 0 0
01/08/2019
13.06
 389,061 13.02 13.06 12.92 0 0 0
31/07/2019
13.02
 511,254 12.87 13.02 12.72 0 0 0
30/07/2019
12.87
 308,905 12.97 13.11 12.87 0 0 0
29/07/2019
12.97
 313,035 12.97 12.97 12.82 0 0 0
26/07/2019
12.97
 347,153 13.06 13.06 12.82 0 0 0
25/07/2019
13.06
 842,890 13.06 13.06 12.67 0 0 0
24/07/2019
13.06
 257,496 13.11 13.16 12.97 0 4,000 -0.1
23/07/2019
13.11
 170,041 13.16 13.16 13.02 0 0 0
22/07/2019
13.16
 176,120 13.11 13.16 12.97 0 0 0
19/07/2019
13.11
 249,882 13.21 13.21 13.11 0 0 0
18/07/2019
13.21
 187,000 13.16 13.21 13.11 0 0 0
17/07/2019
13.16
 468,232 13.06 13.26 13.06 0 0 0
16/07/2019
13.06
 344,698 13.02 13.11 12.97 0 0 0
15/07/2019
13.02
 604,908 12.87 13.06 12.77 0 0 0
12/07/2019
12.87
 787,861 13.02 13.11 12.87 0 0 0
11/07/2019
13.02
 784,431 13.02 13.02 12.72 0 0 0
10/07/2019
13.02
 496,856 13.06 13.11 12.97 0 0 0
09/07/2019
13.06
 316,411 13.11 13.26 11.82 0 0 0
08/07/2019
13.11
 424,066 13.11 13.16 13.02 0 0 0
05/07/2019
13.11
 278,110 13.11 13.16 13.02 0 0 0
04/07/2019
13.11
 229,160 13.11 13.26 13.06 0 0 0
03/07/2019
13.11
 196,959 13.16 13.26 13.06 0 0 0
02/07/2019
13.16
 211,697 13.11 13.26 13.02 0 0 0
01/07/2019
13.11
 513,066 13.06 13.36 13.06 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |