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

24.60
0.20
(0.82%)
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
(2025-11-05) 		0.20 0.83% 97,270,800 -6,220,600 -149.0
23.40
24.60
24.60
2 tháng
(2025-10-06) 		-3.60 -12.86% 362,806,400 -21,170,400 -538.2
23.40
28.25
24.60
3 tháng
(2025-09-08) 		-0.80 -3.17% 623,611,400 -23,304,200 -595.6
23.40
28.60
24.60
6 tháng
(2025-06-09) 		4.59 23.14% 1,539,977,100 -12,830,648 -253.4
19.70
28.60
24.60
12 tháng
(2024-12-10) 		8.40 52.54% 2,630,605,300 -4,034,805 -1.6
15.42
28.60
24.60
24 tháng
(2023-12-18) 		5.77 30.96% 3,789,236,100 -42,118,110 -724.7
14.66
28.60
24.60
36 tháng
(2022-12-21) 		12.87 111.56% 6,228,695,500 -17,120,982 -199.4
11.46
28.60
24.60
60 tháng
(2020-12-31) 		-1.57 -6.03% 7,966,690,010 -2,542,612 358.8
8.56
35.32
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2017
14.47
 2,155,003 14.52 14.83 14.37 1,500 69,810 -2.0
01/12/2017
14.52
 3,015,581 14.37 14.52 13.97 56,800 101,600 -1.2
30/11/2017
14.37
 1,903,710 14.37 14.62 14.17 2,000 173,200 -4.9
29/11/2017
14.37
 4,128,642 13.31 14.37 13.36 1,402 110,000 -3.1
28/11/2017
13.31
 5,629,965 13.56 13.61 13.16 100,007 17,600 2.2
27/11/2017
13.56
 2,476,728 13.46 13.72 13.36 100 0 0.0
24/11/2017
13.46
 2,022,694 13.36 13.56 13.21 7,250 4,900 0.1
23/11/2017
13.36
 5,121,285 13.01 13.56 12.86 30,100 10,100 0.5
22/11/2017
13.01
 2,992,962 12.71 13.01 12.71 55,800 165,000 -2.8
21/11/2017
12.71
 3,879,908 12.61 13.06 12.66 72,300 235,000 -4.1
20/11/2017
12.61
 2,850,037 12.71 12.86 12.51 48,300 0 1.2
17/11/2017
12.71
 4,724,955 12.91 13.36 12.66 56,100 29,000 0.7
16/11/2017
12.91
 5,128,006 12.51 13.36 12.46 271,331 33,500 6.0
15/11/2017
12.51
 2,683,000 12.51 12.66 12.30 80,524 13,000 1.7
14/11/2017
12.51
 4,074,897 12.46 12.81 12.30 550,800 29,200 13.0
13/11/2017
12.46
 8,458,488 11.50 12.61 11.50 20,000 25,500 -0.1
10/11/2017
11.50
 2,204,204 11.60 12.35 11.45 115,000 8,000 2.4
09/11/2017
11.60
 4,454,172 11.04 11.85 11.09 225,000 5,000 5.0
08/11/2017
11.04
 2,049,095 10.89 11.19 10.79 208,700 2,000 4.5
07/11/2017
10.89
 925,410 10.89 10.94 10.84 6,200 2,000 0.1
06/11/2017
10.89
 1,167,916 10.79 10.94 10.79 100 35,600 -0.8
03/11/2017
10.79
 2,921,720 10.84 10.84 10.39 746,400 0 15.8
02/11/2017
10.84
 3,259,464 10.89 10.94 10.74 1,000,000 0 21.5
01/11/2017
10.89
 1,514,348 10.79 10.99 10.79 512,900 77,300 9.4
31/10/2017
10.79
 1,258,510 10.84 10.89 10.79 0 56,300 -1.2
30/10/2017
10.84
 2,664,576 10.84 11.09 10.84 202,500 3,000 4.3
27/10/2017
10.84
 1,665,124 10.84 10.94 10.74 602,500 0 12.9
26/10/2017
10.84
 2,805,070 10.74 11.04 10.79 27,800 10,000 0.4
25/10/2017
10.74
 892,751 10.74 10.84 10.74 44,700 9,200 0.8
24/10/2017
10.74
 2,501,957 10.64 10.74 10.59 46,800 6,696 0.9
23/10/2017
10.64
 4,723,591 11.30 11.60 10.64 76,700 0 1.7
20/10/2017
11.30
 1,463,807 11.30 11.55 11.24 47,000 0 1.1
19/10/2017
11.30
 1,239,014 11.24 11.40 11.19 20,900 0 0.5
18/10/2017
11.24
 2,443,810 11.40 11.50 11.24 0 138,000 -3.1
17/10/2017
11.40
 1,488,740 11.45 11.50 11.35 400 0 0.0
16/10/2017
11.45
 2,017,842 11.35 11.55 11.24 17,000 0 0.4
13/10/2017
11.35
 4,445,854 10.79 11.40 10.79 0 0 0
12/10/2017
10.79
 1,166,930 10.74 10.79 10.69 0 1,500 -0.0
11/10/2017
10.74
 2,043,812 10.79 10.94 10.69 0 0 0
10/10/2017
10.79
 1,402,185 10.64 10.79 10.64 0 0 0
09/10/2017
10.64
 2,278,079 10.49 10.79 10.49 1,500 0 0.0
06/10/2017
10.49
 1,518,890 10.24 10.49 10.24 0 5,000 -0.1
05/10/2017
10.24
 867,820 10.29 10.39 10.24 0 0 0
04/10/2017
10.29
 900,609 10.09 10.29 10.14 0 0 0
03/10/2017
10.09
 1,998,272 10.34 10.39 10.03 0 282,200 -5.7
02/10/2017
10.34
 707,470 10.44 10.44 10.29 0 1,000 -0.0
29/09/2017
10.44
 686,795 10.44 10.49 10.39 0 0 0
28/09/2017
10.44
 1,059,980 10.59 10.59 10.34 100,000 0 2.1
27/09/2017
10.59
 2,043,790 10.29 10.69 10.29 0 200 -0.0
26/09/2017
10.29
 1,003,780 10.19 10.34 10.24 0 0 0
25/09/2017
10.19
 1,176,373 10.34 10.39 10.19 0 0 0
22/09/2017
10.34
 1,041,482 10.44 10.49 10.34 0 0 0
21/09/2017
10.44
 1,029,838 10.54 10.64 10.44 0 0 0
20/09/2017
10.54
 856,815 10.49 10.59 10.44 0 0 0
19/09/2017
10.49
 1,498,016 10.54 10.74 10.49 0 258,200 -5.4
18/09/2017
10.54
 1,990,413 10.44 10.69 10.39 28,200 24,000 0.1
15/09/2017
10.44
 1,231,950 10.44 10.59 10.39 8,600 0 0.2
14/09/2017
10.44
 1,640,057 10.54 10.59 10.44 0 9 -0.0
13/09/2017
10.54
 1,280,646 10.59 10.74 10.49 0 0 0
12/09/2017
10.59
 1,269,470 10.39 10.59 10.34 0 3,000 -0.1
11/09/2017
10.39
 1,024,955 10.44 10.54 10.34 0 0 0
08/09/2017
10.44
 1,002,953 10.44 10.54 10.44 0 48,000 -1.0
07/09/2017
10.44
 1,649,058 10.59 10.69 10.44 200 269,800 -5.7
06/09/2017
10.59
 3,803,915 10.84 11.90 10.59 244,900 296,100 -1.1
05/09/2017
10.84
 2,256,181 10.99 11.35 10.84 80,000 0 1.7
01/09/2017
10.99
 1,390,090 10.94 12.00 10.79 80,000 0 1.7
31/08/2017
10.94
 3,652,897 10.79 11.85 10.74 200 0 0.0
30/08/2017
10.79
 1,742,460 10.69 11.04 10.69 500 0 0.0
29/08/2017
10.69
 1,843,224 10.94 10.99 9.88 1,050 331,700 -7.0
28/08/2017
10.94
 2,971,791 10.59 11.65 10.54 0 20,000 -0.4
25/08/2017
10.59
 3,421,506 10.03 10.59 10.03 0 0 0
24/08/2017
10.03
 767,150 10.09 10.14 10.03 500 24,800 -0.5
23/08/2017
10.09
 766,553 9.98 10.09 9.88 0 0 0
22/08/2017
9.98
 473,452 10.03 10.14 9.93 1,000 87,000 -1.7
21/08/2017
10.03
 1,705,166 10.03 10.39 10.03 0 369,300 -7.4
18/08/2017
10.03
 2,172,123 10.09 10.14 9.83 50,000 10,000 0.8
17/08/2017
10.09
 996,740 10.24 10.24 10.09 0 0 0
16/08/2017
10.24
 1,050,552 10.24 10.29 10.09 200 10,000 -0.2
15/08/2017
10.24
 660,873 10.34 10.34 10.19 0 0 0
14/08/2017
10.34
 769,494 10.19 10.34 10.14 0 108,800 -2.2
11/08/2017
10.19
 783,448 10.14 10.29 10.03 0 0 0
10/08/2017
10.14
 1,936,930 10.24 10.24 10.03 0 600 -0.0
09/08/2017
10.24
 2,640,490 10.59 10.59 10.09 0 0 0
08/08/2017
10.59
 1,280,380 10.74 10.79 10.49 0 0 0
07/08/2017
10.74
 2,743,328 10.39 10.89 10.44 0 10,000 -0.2
04/08/2017
10.39
 2,161,367 10.14 10.49 10.14 8,000 6,000 0.0
03/08/2017
10.14
 769,393 10.19 10.29 10.09 0 20,000 -0.4
02/08/2017
10.19
 1,482,547 10.29 10.34 10.03 0 137,100 -2.8
01/08/2017
10.29
 1,488,164 10.09 10.39 10.14 5,000 5,400 -0.0
31/07/2017
10.09
 1,168,967 10.09 10.29 9.98 0 0 0
28/07/2017
10.09
 1,614,309 9.93 10.34 9.88 700 100,000 -2.0
27/07/2017
9.93
 1,253,402 9.98 9.98 9.83 0 0 0
26/07/2017
9.98
 1,316,686 9.63 9.98 9.63 0 53,200 -1.0
25/07/2017
9.63
 688,577 9.38 9.63 9.38 0 0 0
24/07/2017
9.38
 1,402,743 9.53 9.53 9.23 6,000 0 0.1
21/07/2017
9.53
 1,138,841 9.83 9.88 9.48 100,000 100,000 -0.0
20/07/2017
9.83
 791,376 9.83 9.83 9.63 0 0 0
19/07/2017
9.83
 921,431 9.98 10.09 9.83 0 41,500 -0.8
18/07/2017
9.98
 1,710,447 9.83 9.98 9.63 0 0 0
17/07/2017
9.83
 2,363,972 10.34 10.44 9.83 0 61,700 -1.3

Chính sách bảo mật | Điều khoản sử dụng |