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

23
0.90
(4.07%)
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
(2026-02-23) 		3.45 17.92% 214,999,400 4,931,900 116.1
18.65
23.60
22.10
2 tháng
(2026-01-19) 		-0.90 -3.81% 394,644,900 -5,583,400 -101.4
18.20
23.60
22.10
3 tháng
(2025-12-18) 		-1.30 -5.42% 497,604,000 -4,715,800 -83.0
18.20
24
22.10
6 tháng
(2025-09-19) 		-4 -14.98% 1,021,368,800 -30,140,900 -725.3
18.20
28.25
22.10
12 tháng
(2025-03-24) 		3.84 20.39% 2,667,462,600 -17,364,508 -276.2
16.26
28.60
22.10
24 tháng
(2024-03-28) 		2.35 11.57% 3,858,312,200 -46,037,248 -786.2
14.66
28.60
22.10
36 tháng
(2023-04-03) 		7.50 49.38% 6,277,394,600 -38,235,871 -606.7
13.71
28.60
22.10
60 tháng
(2021-04-13) 		-4.39 -16.22% 8,471,196,900 -11,609,512 135.9
8.56
35.32
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2017
9.16
 3,998,481 8.87 9.45 8.97 0 32,200 -0.6
26/05/2017
8.87
 1,459,447 8.87 8.92 8.82 800 0 0.0
25/05/2017
8.87
 2,646,172 8.68 9.06 8.68 13,000 292,600 -5.1
24/05/2017
8.68
 2,520,215 8.63 8.77 7.80 153,200 700 2.7
23/05/2017
8.63
 4,156,238 8.77 8.87 8.53 296,800 200 5.3
22/05/2017
8.77
 4,368,725 8.87 9.31 8.77 0 20,000 -0.4
19/05/2017
8.87
 3,981,824 8.87 9.11 8.63 12,400 5,000 0.1
18/05/2017
8.87
 4,517,353 9.06 9.94 8.87 26,500 400 0.5
17/05/2017
9.06
 6,089,429 8.34 9.16 8.34 0 0 0
16/05/2017
8.34
 4,738,535 8.38 9.21 8.34 0 26,600 -0.5
15/05/2017
8.38
 7,384,847 7.66 8.38 7.71 5,000 400 0.1
12/05/2017
7.66
 1,489,745 7.56 7.66 7.56 0 100,000 -1.6
11/05/2017
7.56
 1,815,160 7.66 7.71 7.56 3,000 0 0.0
10/05/2017
7.66
 2,216,687 7.71 7.85 7.61 6,000 0 0.1
09/05/2017
7.71
 2,444,583 7.61 7.85 7.61 0 0 0
08/05/2017
7.61
 1,594,040 7.42 7.61 7.42 0 100 -0.0
05/05/2017
7.42
 976,753 7.51 7.51 7.42 0 0 0
04/05/2017
7.51
 1,600,515 7.56 7.66 7.51 338,600 250,000 1.4
03/05/2017
7.56
 935,054 7.61 7.61 7.46 0 0 0
28/04/2017
7.61
 2,679,837 7.46 7.71 7.37 1,101,900 0 17.1
27/04/2017
7.46
 2,131,642 7.17 7.46 7.12 894,400 100 13.6
26/04/2017
7.17
 1,124,974 7.03 7.17 7.03 373,800 0 5.5
25/04/2017
7.03
 1,234,767 7.08 7.08 6.93 0 0 0
24/04/2017
7.08
 969,960 7.17 7.22 7.08 0 1,200 -0.0
21/04/2017
7.17
 1,423,977 7.08 7.27 7.08 347,700 0 5.2
20/04/2017
7.08
 1,751,800 7.32 7.37 7.08 0 0 0
19/04/2017
7.32
 1,338,060 7.27 7.42 7.27 0 0 0
18/04/2017
7.27
 2,072,415 7.22 7.37 7.12 369,800 0 5.5
17/04/2017
7.22
 1,774,647 7.37 7.46 7.22 49,200 10 0.7
14/04/2017
7.37
 1,901,599 7.42 7.42 7.27 0 80,000 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |