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

18.95
-0.50
(-2.57%)
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)
13/04/2017
7.42
 728,682 7.51 7.61 7.42 0 20,000 -0.3
12/04/2017
7.51
 1,328,495 7.61 7.66 7.42 0 0 0
11/04/2017
7.61
 1,862,991 7.46 7.75 7.51 0 0 0
10/04/2017
7.46
 1,600,607 7.56 7.61 7.42 0 70,001 -1.1
07/04/2017
7.56
 1,153,357 7.61 7.66 7.51 0 0 0
05/04/2017
7.61
 1,273,728 7.56 7.66 7.56 0 0 0
04/04/2017
7.56
 1,047,030 7.61 7.71 6.88 70,000 0 1.1
03/04/2017
7.61
 1,715,202 7.66 7.71 7.56 0 10,000 -0.2
31/03/2017
7.66
 1,518,379 7.71 7.75 7.61 500 0 0.0
30/03/2017
7.71
 1,659,042 7.75 7.85 7.71 200 0 0.0
29/03/2017
7.75
 1,662,855 7.80 7.85 7.71 500 0 0.0
28/03/2017
7.80
 2,304,371 7.80 8.00 7.75 500 0 0.0
27/03/2017
7.80
 1,909,290 7.85 8.00 7.80 135,300 0 2.2
24/03/2017
7.85
 2,223,780 7.95 8.05 7.80 57,900 0 1.0
23/03/2017
7.95
 1,662,799 7.85 7.95 7.80 169,900 9,900 2.6
22/03/2017
7.85
 3,967,185 8.09 8.29 7.85 20,900 0 0.4
21/03/2017
8.09
 1,927,116 8.00 8.09 7.90 0 0 0
20/03/2017
8.00
 3,211,373 7.95 8.24 8.00 200 0 0.0
17/03/2017
7.95
 7,800,990 7.71 8.05 7.75 370,000 2,857,700 -40.7
16/03/2017
7.71
 1,430,800 7.56 7.75 7.56 0 47,100 -0.7
15/03/2017
7.56
 1,507,345 7.66 7.66 7.51 0 234,500 -3.7
14/03/2017
7.66
 1,366,315 7.61 7.66 7.51 0 0 0
13/03/2017
7.61
 2,043,913 7.75 7.80 7.61 0 0 0
10/03/2017
7.75
 2,969,342 7.71 7.95 7.66 0 33,500 -0.5
09/03/2017
7.71
 1,798,529 7.71 7.80 7.66 0 8,000 -0.1
08/03/2017
7.71
 4,720,328 7.75 8.00 7.66 0 0 0
07/03/2017
7.75
 3,496,098 7.61 7.80 7.56 1,200 2,800 -0.0
06/03/2017
7.61
 1,993,422 7.37 7.66 7.42 20,700 0 0.3
03/03/2017
7.37
 1,069,393 7.51 7.51 7.37 0 0 0
02/03/2017
7.51
 1,946,710 7.27 7.56 7.27 0 0 0
01/03/2017
7.27
 1,879,824 7.37 7.42 7.22 0 0 0
28/02/2017
7.37
 1,086,203 7.51 7.75 7.37 0 0 0
27/02/2017
7.51
 937,912 7.46 7.61 7.46 0 0 0
24/02/2017
7.46
 1,871,836 7.56 7.61 7.37 0 0 0
23/02/2017
7.56
 2,765,654 7.66 7.71 7.42 33,400 0 0.5
22/02/2017
7.66
 2,272,645 7.80 7.85 7.56 101,000 200 1.6
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

Chính sách bảo mật | Điều khoản sử dụng |