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)
21/02/2017
7.80
 1,926,103 7.90 8.00 7.80 0 1,000 -0.0
20/02/2017
7.90
 3,326,568 7.56 8.00 7.56 0 3,000 -0.0
17/02/2017
7.56
 2,352,510 7.46 7.66 7.51 48,400 15,000 0.5
16/02/2017
7.46
 2,793,826 7.66 7.80 7.46 85,200 0 1.4
15/02/2017
7.66
 1,716,485 7.66 7.80 7.56 400 0 0.0
14/02/2017
7.66
 1,636,126 7.66 7.80 7.56 4,000 0 0.1
13/02/2017
7.66
 3,861,513 7.37 7.80 7.37 100,000 1,900 1.5
10/02/2017
7.37
 1,933,212 7.22 7.42 7.22 2,000 1,600 0.0
09/02/2017
7.22
 1,210,420 7.37 7.42 7.22 1,200 0 0.0
08/02/2017
7.37
 2,740,517 7.22 7.51 7.17 33,400 0 0.5
07/02/2017
7.22
 5,465,950 6.88 7.42 6.88 101,200 0 1.5
06/02/2017
6.88
 1,382,725 6.74 6.88 6.74 100,200 252,200 -2.1
03/02/2017
6.74
 962,305 6.83 6.83 6.69 101,200 222,400 -1.7
02/02/2017
6.83
 1,186,006 6.79 6.88 6.74 0 525,400 -7.4
25/01/2017
6.79
 468,162 6.69 6.79 6.69 10 0 0.0
24/01/2017
6.69
 414,950 6.69 6.74 6.59 0 0 0
23/01/2017
6.69
 708,397 6.74 6.79 6.59 0 0 0
20/01/2017
6.74
 995,450 6.59 6.83 6.59 33,500 0 0.5
19/01/2017
6.59
 584,322 6.64 6.69 6.49 0 0 0
18/01/2017
6.64
 832,295 6.69 6.74 6.64 0 0 0
17/01/2017
6.69
 1,048,558 6.74 6.79 6.69 0 0 0
16/01/2017
6.74
 903,460 6.83 6.93 6.74 0 0 0
13/01/2017
6.83
 785,813 6.93 6.98 6.83 33,400 0 0.5
12/01/2017
6.93
 629,207 7.08 7.08 6.93 0 0 0
11/01/2017
7.08
 1,531,230 6.98 7.12 6.98 0 0 0
10/01/2017
6.98
 2,054,601 6.83 7.03 6.79 67,000 0 0.9
09/01/2017
6.83
 1,022,275 6.79 6.93 6.79 100,200 0 1.4
06/01/2017
6.79
 899,517 6.93 6.98 6.79 33,400 0 0.5
05/01/2017
6.93
 2,464,567 6.79 6.98 6.79 800 0 0.0
04/01/2017
6.79
 2,535,494 6.59 6.88 6.59 0 0 0
03/01/2017
6.59
 765,140 6.54 6.69 6.54 26,900 800 0.4
30/12/2016
6.54
 804,420 6.64 6.69 6.54 0 0 0
29/12/2016
6.64
 436,420 6.59 6.74 6.59 0 0 0
28/12/2016
6.59
 563,880 6.64 6.74 6.59 0 66,600 -0.9
27/12/2016
6.64
 840,850 6.59 6.79 6.49 0 0 0
26/12/2016
6.59
 630,234 6.54 6.59 6.45 0 1,800 -0.0
23/12/2016
6.54
 1,454,310 6.54 6.54 6.45 0 66,600 -0.9
22/12/2016
6.54
 1,215,300 6.69 6.74 6.54 6,800 0 0.1
21/12/2016
6.69
 1,078,751 6.74 6.83 6.69 0 0 0
20/12/2016
6.74
 1,152,257 6.88 6.93 6.74 0 0 0
19/12/2016
6.88
 2,107,283 6.69 6.98 6.74 0 34,300 -0.5
16/12/2016
6.69
 4,295,453 6.59 6.74 6.54 0 2,966,500 -40.8
15/12/2016
6.59
 1,227,886 6.69 6.74 6.54 0 0 0
14/12/2016
6.69
 1,282,889 6.49 6.88 6.54 0 0 0
13/12/2016
6.49
 1,268,075 6.40 6.59 6.30 0 49,600 -0.7
12/12/2016
6.40
 1,739,360 6.98 6.98 6.40 0 0 0
09/12/2016
6.98
 969,290 7.12 7.22 6.93 0 0 0
08/12/2016
7.12
 918,384 7.22 7.37 7.12 0 0 0
07/12/2016
7.22
 824,820 7.32 7.37 7.22 0 0 0
06/12/2016
7.32
 1,322,289 7.42 7.51 7.32 87,500 32,700 0.8
05/12/2016
7.42
 785,380 7.46 7.46 7.37 156,500 0 2.4
02/12/2016
7.46
 908,506 7.51 7.61 7.42 0 20,000 -0.3
01/12/2016
7.51
 1,627,651 7.42 7.80 7.37 0 122,400 -1.9
30/11/2016
7.42
 1,047,818 7.46 7.51 7.37 0 179,600 -2.8
29/11/2016
7.46
 1,109,650 7.56 7.61 6.83 0 122,100 -1.9
28/11/2016
7.56
 2,568,327 7.61 7.61 7.46 1,200 366,300 -5.7
25/11/2016
7.61
 1,301,390 7.75 7.75 7.61 0 0 0
24/11/2016
7.75
 1,374,357 7.80 7.85 7.71 0 0 0
23/11/2016
7.80
 2,428,562 8.09 8.34 7.80 0 0 0
22/11/2016
8.09
 2,395,877 7.80 8.14 7.80 0 2,500 -0.0
21/11/2016
7.80
 1,160,406 7.80 7.90 7.75 0 174,200 -2.8
18/11/2016
7.80
 4,104,740 7.46 7.95 7.51 0 91,400 -1.5
17/11/2016
7.46
 1,322,832 7.61 7.61 7.46 0 325,600 -5.0
16/11/2016
7.61
 1,698,160 7.42 7.61 7.37 0 106,000 -1.6
15/11/2016
7.42
 804,097 7.42 7.46 7.32 0 123,700 -1.9
14/11/2016
7.42
 926,880 7.46 7.56 7.42 0 325,600 -5.0
11/11/2016
7.46
 711,086 7.61 7.61 7.46 0 0 0
10/11/2016
7.61
 953,497 7.56 7.80 7.51 10,000 15,000 -0.1
09/11/2016
7.56
 2,289,051 7.66 7.66 7.03 0 50,000 -0.8
08/11/2016
7.66
 570,519 7.66 7.71 7.56 0 0 0
07/11/2016
7.66
 716,766 7.42 7.66 7.42 0 2,500 -0.0
04/11/2016
7.42
 647,105 7.51 7.56 7.42 0 1,100 -0.0
03/11/2016
7.51
 1,151,470 7.56 7.56 7.42 0 0 0
02/11/2016
7.56
 602,725 7.75 7.80 7.56 0 0 0
01/11/2016
7.75
 515,910 7.71 7.75 7.61 0 0 0
31/10/2016
7.71
 886,462 7.80 8.00 7.71 0 0 0
28/10/2016
7.80
 826,870 7.66 7.80 7.61 50,000 0 0.8
27/10/2016
7.66
 842,150 7.66 7.71 7.61 0 0 0
26/10/2016
7.66
 943,405 7.71 7.75 7.56 0 7,500 -0.1
25/10/2016
7.71
 1,544,585 7.61 7.90 7.46 0 0 0
24/10/2016
7.61
 2,203,242 7.85 7.95 7.61 100 79,000 -1.3
21/10/2016
7.85
 1,683,260 8.19 8.19 7.85 0 41,303 -0.7
20/10/2016
8.19
 1,364,183 8.24 8.29 8.09 0 3,220 -0.1
19/10/2016
8.24
 1,867,751 8.24 8.43 8.19 89,500 0 1.5
18/10/2016
8.24
 3,033,911 8.05 8.34 7.95 0 0 0
17/10/2016
8.05
 1,270,050 7.95 8.05 7.90 0 137,700 -2.3
14/10/2016
7.95
 1,958,703 8.09 8.19 7.95 0 0 0
13/10/2016
8.09
 3,199,651 7.75 8.09 7.71 0 0 0
12/10/2016
7.75
 966,000 7.66 7.75 7.56 0 0 0
11/10/2016
7.66
 935,400 7.66 7.75 7.56 0 0 0
10/10/2016
7.66
 1,714,769 7.56 7.85 7.56 0 500 -0.0
07/10/2016
7.56
 1,013,076 7.56 7.80 7.42 0 11,000 -0.2
06/10/2016
7.56
 639,476 7.71 7.71 7.56 0 49,500 -0.8
05/10/2016
7.71
 673,041 7.71 7.80 7.66 50,000 0 0.8
04/10/2016
7.71
 871,805 7.71 7.80 7.61 36,000 0 0.6
03/10/2016
7.71
 1,120,590 7.61 7.85 7.61 0 100 -0.0
30/09/2016
7.61
 908,042 7.75 7.75 7.61 400 0 0.0
29/09/2016
7.75
 2,087,511 7.80 7.90 7.71 0 0 0
28/09/2016
7.80
 1,445,430 7.80 8.00 7.03 0 0 0
27/09/2016
7.80
 1,106,849 7.61 7.80 7.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |