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

19.05
-0.40
(-2.06%)
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)
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
26/09/2016
7.61
 1,210,374 7.71 7.75 7.56 0 0 0
23/09/2016
7.71
 1,357,880 7.85 7.85 7.71 408,587 408,587 0
22/09/2016
7.85
 1,410,160 7.85 7.95 7.75 1,000 0 0.0
21/09/2016
7.85
 1,021,475 7.95 8.05 7.75 0 80,000 -1.3
20/09/2016
7.95
 2,977,222 7.56 7.95 7.42 2,000 489,500 -7.6
19/09/2016
7.56
 3,223,579 8.09 8.09 7.56 0 50,000 -0.8
16/09/2016
8.09
 7,279,400 8.14 8.14 8.00 6,329,900 0 105.7
15/09/2016
8.14
 1,033,038 8.34 8.43 8.14 21,000 0 0.4
14/09/2016
8.34
 1,363,946 8.38 8.48 8.14 0 0 0
13/09/2016
8.38
 2,350,875 8.34 8.53 8.24 339,200 622,155 -4.9
12/09/2016
8.34
 4,433,002 7.75 8.34 7.95 100,000 500 1.7
09/09/2016
7.75
 2,328,139 7.90 7.95 7.56 0 156,000 -2.5
08/09/2016
7.90
 1,632,670 7.95 8.09 7.85 50,000 156,000 -1.7
07/09/2016
7.95
 1,470,152 7.75 8.00 7.75 400 0 0.0
06/09/2016
7.75
 3,226,851 8.14 8.24 7.75 5,000 300,300 -4.8
05/09/2016
8.14
 2,253,210 8.05 8.38 8.09 30,200 700 0.5
01/09/2016
8.05
 3,497,545 7.90 8.14 7.75 2,540 20 0.0
31/08/2016
7.90
 4,185,536 7.46 7.95 7.56 0 0 0
30/08/2016
7.46
 1,159,021 7.32 7.56 7.27 1,000 0 0.0
29/08/2016
7.32
 2,966,850 7.42 7.66 7.32 50,000 0 0.8
26/08/2016
7.42
 3,167,108 7.12 7.56 7.08 40 30,100 -0.5
25/08/2016
7.12
 1,112,622 7.17 7.22 7.03 0 40,000 -0.6
24/08/2016
7.17
 1,098,394 7.12 7.32 7.17 0 0 0
23/08/2016
7.12
 1,672,291 6.79 7.17 6.79 0 0 0
22/08/2016
6.79
 1,644,710 7.08 7.22 6.79 0 30,000 -0.4
19/08/2016
7.08
 2,200,008 7.42 7.51 7.08 0 0 0
18/08/2016
7.42
 2,402,514 7.46 7.61 7.37 0 0 0
17/08/2016
7.46
 2,631,306 7.66 7.66 7.42 16,000 0 0.2
16/08/2016
7.66
 3,434,440 7.71 7.85 7.51 0 20,000 -0.3
15/08/2016
7.71
 3,787,313 7.27 7.71 7.27 50,000 100,000 -0.8
12/08/2016
7.27
 4,029,868 7.22 7.56 7.12 0 48 -0.0
11/08/2016
7.22
 4,060,127 6.93 7.32 6.88 50,000 42,300 0.1
10/08/2016
6.93
 3,357,595 6.59 6.93 6.49 0 0 0
09/08/2016
6.59
 1,378,309 6.54 6.74 6.54 30,000 0 0.4
08/08/2016
6.54
 1,242,200 6.45 6.59 6.40 0 0 0
05/08/2016
6.45
 3,391,687 6.40 6.54 6.11 35,000 0 0.4
04/08/2016
6.40
 2,698,765 6.74 6.88 6.30 1,000 7,000 -0.1
03/08/2016
6.74
 1,822,091 6.88 6.98 6.69 4,900 1,000 0.1
02/08/2016
6.88
 2,200,921 7.27 7.27 6.83 75,000 6,000 1.0
01/08/2016
7.27
 1,445,444 7.22 7.37 7.12 227,800 0 3.4
29/07/2016
7.22
 2,889,924 7.08 7.46 7.03 30,000 22,500 0.1
28/07/2016
7.08
 1,705,488 7.17 7.37 7.08 25,000 0 0.4
27/07/2016
7.17
 2,775,830 7.12 7.42 7.03 57,000 0 0.9
26/07/2016
7.12
 1,593,245 7.27 7.27 6.98 0 0 0
25/07/2016
7.27
 1,640,592 7.71 7.85 7.27 0 0 0
22/07/2016
7.71
 4,778,538 7.12 7.71 6.64 0 0 0
21/07/2016
7.12
 3,316,873 7.27 7.51 7.03 0 0 0
20/07/2016
7.27
 5,207,322 8.00 8.00 7.27 1,600 0 0.0
19/07/2016
8.00
 5,407,565 8.38 8.58 7.71 9,000 1,500 0.1
18/07/2016
8.38
 2,488,699 7.90 8.38 8.00 30,000 1,063 0.5
15/07/2016
7.90
 4,185,323 7.80 8.14 7.56 0 4,200 -0.1
14/07/2016
7.80
 3,852,795 8.58 8.72 7.80 58,900 0 1.0
13/07/2016
8.58
 3,809,525 8.53 9.11 8.58 3,000 0 0.1
12/07/2016
8.53
 6,723,241 8.09 8.53 7.75 31,000 0 0.5
11/07/2016
8.09
 5,855,347 8.97 9.31 8.09 8,000 0 0.1
08/07/2016
8.97
 3,789,047 8.77 9.35 8.63 0 15,600 -0.3
07/07/2016
8.77
 5,344,512 8.43 9.26 8.43 0 202,000 -3.6
06/07/2016
8.43
 4,697,941 7.71 8.43 7.56 13,000 402,100 -6.6
05/07/2016
7.71
 4,696,461 7.71 8.00 7.56 0 20,000 -0.3
04/07/2016
7.71
 5,322,495 7.03 7.71 7.17 0 600,013 -9.2
01/07/2016
7.03
 3,991,966 6.88 7.37 6.88 33,000 146,500 -1.7
30/06/2016
6.88
 3,238,350 7.12 7.37 6.88 20,000 0 0.3
29/06/2016
7.12
 5,621,337 6.59 7.22 6.54 15,000 180,700 -2.4
28/06/2016
6.59
 2,440,968 6.40 6.69 6.30 7,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |