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)
28/01/2019
11.98
 3,043,884 11.79 12.21 11.69 0 40,000 -1.0
25/01/2019
11.79
 2,516,837 11.50 11.88 11.26 0 45,000 -1.1
24/01/2019
11.50
 3,631,427 11.07 11.50 11.07 0 25,000 -0.6
23/01/2019
11.07
 2,097,213 10.69 11.12 10.69 0 0 0
22/01/2019
10.69
 1,186,200 10.40 10.83 10.40 0 0 0
21/01/2019
10.40
 1,825,120 10.50 10.69 10.35 0 0 0
18/01/2019
10.50
 2,440,257 10.78 10.83 10.50 0 0 0
17/01/2019
10.78
 1,116,510 10.93 10.97 10.78 0 2,000 -0.0
16/01/2019
10.93
 1,574,613 11.12 11.21 10.88 0 0 0
15/01/2019
11.12
 831,554 11.16 11.26 11.12 0 119 -0.0
14/01/2019
11.16
 2,623,490 11.02 11.36 10.93 0 0 0
11/01/2019
11.02
 2,863,160 11.02 11.16 10.97 0 0 0
10/01/2019
11.02
 1,397,723 10.83 11.02 10.69 0 0 0
09/01/2019
10.83
 2,056,184 10.97 11.07 10.83 0 0 0
08/01/2019
10.97
 2,688,610 10.97 11.26 10.83 0 0 0
07/01/2019
10.97
 1,565,780 10.45 11.02 9.45 0 0 0
04/01/2019
10.45
 1,890,027 10.88 11.21 10.16 0 0 0
03/01/2019
10.88
 1,880,887 10.97 11.45 10.64 0 0 0
02/01/2019
10.97
 2,522,660 10.78 11.83 10.64 0 0 0
28/12/2018
10.78
 3,053,628 10.83 11.21 10.50 0 0 0
27/12/2018
10.83
 1,908,791 11.02 11.45 10.74 0 0 0
26/12/2018
11.02
 4,362,385 11.45 11.55 10.88 0 0 0
25/12/2018
11.45
 2,613,378 12.69 12.69 11.45 0 14,500 -0.4
24/12/2018
12.69
 10,044,076 12.41 12.93 11.45 0 33,914,100 -848.4
21/12/2018
12.41
 5,785,049 11.50 12.45 11.36 0 166,000 -4.2
20/12/2018
11.50
 4,563,825 11.02 11.50 10.97 0 43,400 -1.0
19/12/2018
11.02
 5,853,046 10.35 11.16 10.35 0 12,700 -0.3
18/12/2018
10.35
 3,155,246 10.21 10.40 10.02 0 28,390 -0.6
17/12/2018
10.21
 2,047,433 10.21 10.88 10.12 0 28,100 -0.6
14/12/2018
10.21
 4,646,959 9.92 10.31 9.73 0 28,500 -0.6
13/12/2018
9.92
 3,190,818 10.16 10.83 9.92 150,000 150,000 0
12/12/2018
10.16
 2,443,366 9.88 10.26 9.88 0 400 -0.0
11/12/2018
9.88
 2,502,741 9.64 10.59 9.59 0 0 0
10/12/2018
9.64
 3,151,920 9.73 9.73 9.30 0 0 0
07/12/2018
9.73
 4,459,652 9.97 10.50 9.73 0 0 0
06/12/2018
9.97
 2,937,029 10.26 11.26 9.92 0 0 0
05/12/2018
10.26
 5,604,703 9.83 10.78 9.69 0 0 0
04/12/2018
9.83
 5,275,350 9.16 10.07 9.26 0 0 0
03/12/2018
9.16
 4,167,530 8.83 9.69 9.07 0 0 0
30/11/2018
8.83
 4,512,043 8.97 9.83 8.83 0 0 0
29/11/2018
8.97
 1,478,651 8.87 9.02 8.92 0 0 0
28/11/2018
8.87
 2,695,893 8.83 9.02 8.78 0 0 0
27/11/2018
8.83
 2,244,000 8.83 9.26 8.83 0 12,300 -0.2
26/11/2018
8.83
 3,784,456 9.69 10.26 8.83 0 50,000 -1.1
23/11/2018
9.69
 7,478,045 8.83 9.69 8.97 0 12,300 -0.2
22/11/2018
8.83
 1,674,160 8.83 9.02 8.73 0 0 0
21/11/2018
8.83
 3,872,214 8.73 9.02 8.59 0 1,787,400 -32.8
20/11/2018
8.73
 1,141,020 8.64 8.73 8.49 0 283,800 -5.2
19/11/2018
8.64
 1,322,480 8.68 9.54 8.59 0 206,300 -3.8
16/11/2018
8.68
 1,598,284 8.21 9.02 8.49 0 0 0
15/11/2018
8.21
 7,502,832 8.78 8.97 7.97 0 6,794,800 -118.6
14/11/2018
8.78
 438,725 8.78 8.87 8.59 0 286,600 -5.3
13/11/2018
8.78
 1,999,376 8.97 9.07 8.64 0 839,100 -15.6
12/11/2018
8.97
 798,400 8.97 9.21 8.35 0 0 0
09/11/2018
8.97
 841,610 9.21 9.30 8.97 0 0 0
08/11/2018
9.21
 881,474 9.11 9.35 9.21 11,000 0 0.2
07/11/2018
9.11
 1,155,200 9.07 9.30 9.07 0 93,800 -1.8
06/11/2018
9.07
 1,651,829 8.78 9.35 8.83 0 0 0
05/11/2018
8.78
 861,920 8.78 9.64 8.73 0 0 0
02/11/2018
8.78
 846,977 8.83 8.97 8.78 0 0 0
01/11/2018
8.83
 521,201 8.83 9.02 8.73 500 0 0.0
31/10/2018
8.83
 852,806 8.68 8.92 8.68 200 80,000 -1.5
30/10/2018
8.68
 1,790,639 8.49 8.83 8.40 1,500 0 0.0
29/10/2018
8.49
 1,220,972 8.87 8.87 8.49 0 0 0
26/10/2018
8.87
 1,003,950 8.97 9.16 8.87 265,900 18,300 4.7
25/10/2018
8.97
 1,428,797 8.87 9.26 8.64 200 2,100 -0.0
24/10/2018
8.87
 1,132,412 8.83 9.02 8.87 0 18,800 -0.4
23/10/2018
8.83
 1,090,430 8.92 8.97 8.73 200 0 0.0
22/10/2018
8.92
 855,240 9.02 9.11 8.92 0 0 0
19/10/2018
9.02
 624,772 8.97 9.02 8.87 0 40,200 -0.8
18/10/2018
8.97
 632,261 8.87 9.02 8.83 0 0 0
17/10/2018
8.87
 1,171,821 8.83 9.11 8.87 24,600 122 0.5
16/10/2018
8.83
 659,340 8.78 8.83 8.73 0 0 0
15/10/2018
8.78
 1,134,881 8.73 8.92 8.78 0 79,000 -1.5
12/10/2018
8.73
 1,225,130 8.59 8.83 8.35 0 0 0
11/10/2018
8.59
 4,115,855 9.16 9.16 8.59 0 55,700 -1.0
10/10/2018
9.16
 2,434,135 8.97 9.30 9.07 1,120,700 74,000 20.1
09/10/2018
8.97
 3,452,165 9.40 9.64 8.97 0 0 0
08/10/2018
9.40
 3,063,090 9.16 9.69 9.07 10,000 20,200 -0.2
05/10/2018
9.16
 2,119,490 9.11 9.30 9.07 0 11,800 -0.2
04/10/2018
9.11
 2,624,999 9.07 9.30 9.07 0 18,400 -0.4
03/10/2018
9.07
 1,475,672 8.92 9.16 8.97 0 0 0
02/10/2018
8.92
 1,860,501 8.87 9.07 8.92 301,600 0 5.7
01/10/2018
8.87
 2,760,302 9.16 9.30 8.87 12 800 -0.0
28/09/2018
9.16
 2,728,515 9.21 9.54 9.16 22,400 0 0.4
27/09/2018
9.21
 2,657,493 9.16 9.59 9.16 73,600 0 1.4
26/09/2018
9.16
 2,054,339 9.16 9.30 9.07 0 5,100 -0.1
25/09/2018
9.16
 5,519,387 8.73 9.30 8.68 0 0 0
24/09/2018
8.73
 1,430,521 8.64 8.92 8.68 0 0 0
21/09/2018
8.64
 2,187,252 8.73 8.92 8.64 87,760 524,900 -7.9
20/09/2018
8.73
 1,473,241 8.64 8.92 8.73 0 0 0
19/09/2018
8.64
 2,922,783 8.59 9.02 8.59 0 0 0
18/09/2018
8.59
 1,727,901 8.25 8.59 8.30 1,000 0 0.0
17/09/2018
8.25
 1,157,260 8.35 8.45 8.25 0 0 0
14/09/2018
8.35
 972,384 8.45 8.64 8.35 100 0 0.0
13/09/2018
8.45
 1,547,551 8.40 8.68 8.45 1,500 0 0.0
12/09/2018
8.40
 918,863 8.21 8.49 8.30 630 39,800 -0.7
11/09/2018
8.21
 648,750 8.16 8.30 8.21 0 0 0
10/09/2018
8.16
 787,168 8.11 8.40 8.11 0 3,400 -0.1
07/09/2018
8.11
 542,130 8.35 8.45 8.11 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |