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)
25/06/2018
8.95
 409,105 8.80 9.01 8.85 0 500 -0.0
22/06/2018
8.80
 536,520 8.64 8.80 8.59 0 0 0
21/06/2018
8.64
 506,372 9.06 9.06 8.64 0 0 0
20/06/2018
9.06
 1,023,414 8.64 9.06 8.64 581,900 40,000 9.2
19/06/2018
8.64
 848,200 9.01 9.06 8.43 97,200 0 1.6
18/06/2018
9.01
 539,494 9.01 9.16 8.90 16,000 0 0.3
15/06/2018
9.01
 1,521,635 9.01 9.22 9.01 1,000 1,250,000 -21.5
14/06/2018
9.01
 469,855 9.11 9.16 9.01 7,600 70 0.1
13/06/2018
9.11
 206,380 9.11 9.22 9.11 2,000 0 0.0
12/06/2018
9.11
 819,100 9.37 9.37 9.06 100,800 0 1.8
11/06/2018
9.37
 1,047,829 9.74 9.74 9.37 0 0 0
08/06/2018
9.74
 581,119 9.69 9.74 9.64 6,700 2,400 0.1
07/06/2018
9.69
 648,918 9.84 9.95 9.64 72,600 0 1.3
06/06/2018
9.84
 944,270 9.64 9.95 9.58 2,800 0 0.1
05/06/2018
9.64
 729,141 9.58 9.95 9.16 0 0 0
04/06/2018
9.58
 603,770 9.43 9.69 9.43 0 0 0
01/06/2018
9.43
 595,449 9.32 9.64 9.32 0 0 0
31/05/2018
9.32
 375,611 9.22 9.32 9.11 0 0 0
30/05/2018
9.22
 496,486 9.32 9.32 9.11 190,100 265,000 -1.3
29/05/2018
9.32
 776,975 8.90 9.43 8.85 270,600 200,600 1.1
28/05/2018
8.90
 1,391,644 9.06 9.06 8.80 1,040,700 100,000 16.0
25/05/2018
9.06
 677,205 9.16 9.22 9.01 406,800 200,000 3.6
24/05/2018
9.16
 643,023 9.22 9.27 9.06 429,200 302,500 2.2
23/05/2018
9.22
 818,221 8.80 9.22 8.80 501,500 100,000 6.9
22/05/2018
8.80
 681,640 9.22 9.27 8.75 0 300 -0.0
21/05/2018
9.22
 430,055 9.43 9.43 9.16 4,800 90,000 -1.5
18/05/2018
9.43
 780,231 9.79 9.79 9.22 0 200 -0.0
17/05/2018
9.79
 312,080 9.84 9.90 9.69 500 1,000 -0.0
16/05/2018
9.84
 306,756 9.95 10.05 9.79 0 0 0
15/05/2018
9.95
 1,125,230 9.58 10.11 9.53 0 200 -0.0
14/05/2018
9.58
 310,993 9.58 9.69 9.53 0 0 0
11/05/2018
9.58
 305,686 9.53 9.58 9.43 0 0 0
10/05/2018
9.53
 1,818,490 9.43 9.64 9.43 1,218,800 2,000 22.1
09/05/2018
9.43
 537,635 9.53 9.58 9.37 5,000 0 0.1
08/05/2018
9.53
 1,623,927 9.64 9.69 9.43 720,000 0 13.1
07/05/2018
9.64
 554,451 9.16 9.64 9.16 0 0 0
04/05/2018
9.16
 1,260,130 8.85 9.27 8.01 334,600 120,800 3.7
03/05/2018
8.85
 1,463,714 9.22 9.22 8.33 5,500 0 0.1
02/05/2018
9.22
 1,100,738 9.58 9.74 9.01 354,700 61,400 5.1
27/04/2018
9.58
 2,169,045 9.69 9.90 9.32 511,600 130,800 6.9
26/04/2018
9.69
 623,172 10.47 10.63 9.69 2,000 2,600 -0.0
24/04/2018
10.47
 1,663,855 10.26 10.63 10.26 892,100 0 17.8
23/04/2018
10.26
 1,117,420 10.89 11.15 10.26 212,200 0 4.4
20/04/2018
10.89
 365,047 10.73 11.00 10.68 0 0 0
19/04/2018
10.73
 700,405 10.94 10.94 10.63 1,300 1,800 -0.0
18/04/2018
10.94
 828,295 11.05 11.31 10.94 0 76,200 -1.6
17/04/2018
11.05
 1,067,691 10.89 11.05 10.79 1,100 220,000 -4.5
16/04/2018
10.89
 903,451 11.15 11.26 10.84 2,000 150,000 -3.1
13/04/2018
11.15
 626,460 11.42 11.57 11.15 32,700 107,300 -1.6
12/04/2018
11.42
 1,321,876 11.26 11.63 11.15 67,200 248,400 -3.9
11/04/2018
11.26
 2,612,445 11.99 12.31 11.26 67,200 556,378 -10.8
10/04/2018
11.99
 1,718,918 12.31 12.31 11.89 67,300 435,000 -8.4
09/04/2018
12.31
 2,937,332 12.83 12.83 12.10 89,600 0 2.1
06/04/2018
12.83
 1,644,714 12.72 12.93 12.67 300 1,000 -0.0
05/04/2018
12.72
 511,139 12.83 12.93 12.67 0 14,000 -0.3
04/04/2018
12.83
 2,357,656 12.57 13.04 12.57 134,700 200,100 -1.6
03/04/2018
12.57
 963,940 12.20 12.57 12.10 30,700 3,500 0.6
02/04/2018
12.20
 642,061 12.25 12.41 12.15 3,000 31,000 -0.7
30/03/2018
12.25
 674,000 12.04 12.25 11.99 0 50,000 -1.2
29/03/2018
12.04
 452,152 12.15 12.25 12.04 22,400 50,100 -0.6
28/03/2018
12.15
 832,625 12.57 12.57 12.15 248,200 201,900 1.1
27/03/2018
12.57
 1,379,906 12.46 12.67 12.36 0 0 0
26/03/2018
12.46
 1,044,175 12.10 12.46 11.94 200 0 0.0
23/03/2018
12.10
 2,209,709 12.52 12.52 11.31 36,700 0 0.9
22/03/2018
12.52
 1,089,971 12.83 12.88 12.46 3,900 10 0.1
21/03/2018
12.83
 1,941,018 12.83 12.99 12.46 139,800 42,100 2.4
20/03/2018
12.83
 1,040,877 13.09 13.09 12.83 100 77,000 -1.9
19/03/2018
13.09
 2,215,856 13.09 13.30 12.93 0 980 -0.0
16/03/2018
13.09
 2,037,994 12.99 13.25 12.88 14,500 209,310 -4.9
15/03/2018
12.99
 1,314,460 12.78 13.09 12.57 100 0 0.0
14/03/2018
12.78
 848,026 12.83 12.88 12.57 0 0 0
13/03/2018
12.83
 988,122 12.36 12.83 12.36 21,000 0 0.5
12/03/2018
12.36
 1,357,814 12.57 12.72 12.36 4,400 0 0.1
09/03/2018
12.57
 1,128,347 12.72 12.88 12.46 6,000 23,000 -0.4
08/03/2018
12.72
 1,107,180 12.72 12.83 12.52 0 0 0
07/03/2018
12.72
 2,296,217 13.30 13.46 12.41 100 900 -0.0
06/03/2018
13.30
 4,144,798 13.20 13.35 12.83 2,000 168,500 -4.2
05/03/2018
13.20
 4,111,311 13.72 13.72 13.20 50,400 164,600 -3.0
02/03/2018
13.72
 5,129,185 13.09 13.72 12.88 104,500 300 2.6
01/03/2018
13.09
 4,800,872 12.31 13.09 12.20 68,000 1,000 1.6
28/02/2018
12.31
 1,737,168 12.31 12.41 12.10 5,000 8,400 -0.1
27/02/2018
12.31
 1,824,538 12.25 12.46 11.99 46,300 0 1.1
26/02/2018
12.25
 2,052,656 12.41 12.62 12.20 2,700 0 0.1
23/02/2018
12.41
 1,927,823 12.46 12.57 12.31 31,100 47,927 -0.4
22/02/2018
12.46
 2,197,825 12.57 12.57 12.31 46,000 0 1.1
21/02/2018
12.57
 2,748,055 12.10 12.72 12.10 17,500 0 0.4
13/02/2018
12.10
 1,170,044 11.83 12.20 11.94 300 46 0.0
12/02/2018
11.83
 1,085,447 11.31 11.83 11.36 1,135 230,000 -5.1
09/02/2018
11.31
 2,544,222 11.36 11.36 10.37 19,200 46,100 -0.6
08/02/2018
11.36
 915,285 12.04 12.10 11.15 300 1,100 -0.0
07/02/2018
12.04
 1,126,660 11.78 12.57 11.94 200 0 0.0
06/02/2018
11.78
 4,035,468 12.15 12.15 11.00 882,000 24,900 18.6
05/02/2018
12.15
 4,495,686 13.09 13.09 11.99 1,528,400 500 35.4
02/02/2018
13.09
 2,099,818 12.83 13.09 12.72 437,000 100 10.7
01/02/2018
12.83
 2,251,286 13.30 13.51 12.83 0 0 0
31/01/2018
13.30
 4,070,296 13.93 14.40 13.30 2,000 56,000 -1.4
30/01/2018
13.93
 8,939,114 12.78 13.93 12.99 33,000 171,310 -3.5
29/01/2018
12.78
 2,069,690 12.67 13.04 12.67 3,000 2,200 0.0
26/01/2018
12.67
 2,044,557 12.78 12.99 12.67 0 0 0
25/01/2018
12.78
 3,264,002 12.93 13.20 12.67 97,000 0 2.4

Chính sách bảo mật | Điều khoản sử dụng |