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

14.40
-0.65
(-4.32%)
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
(2026-08-17) 		-0.75 -4.75% 35,696,700 -207,693 0
14.40
16.15
14.40
2 tháng
(2026-07-16) 		-2.30 -13.26% 103,478,600 -2,299,483 0
14.40
17.35
14.40
3 tháng
(2026-06-16) 		-2.81 -15.73% 183,822,400 674,162 0
14.40
18.79
14.40
6 tháng
(2026-03-18) 		-4.59 -23.36% 697,460,000 -9,787,590 -16.2
14.40
20.61
14.40
12 tháng
(2025-09-19) 		-8.67 -36.56% 1,718,828,800 -39,928,490 -741.4
14.40
25.10
14.40
24 tháng
(2024-09-24) 		0.08 0.55% 4,051,756,700 -40,760,787 -513.7
13.58
25.41
14.40
36 tháng
(2023-10-02) 		-2.57 -14.57% 5,512,035,300 -57,062,400 -849.3
13.02
25.41
14.40
60 tháng
(2021-10-11) 		-7.70 -33.85% 9,120,809,200 -24,151,302 4.5
7.61
31.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2017
9.17
 2,839,086 8.70 9.17 8.66 64,800 0 1.3
27/06/2017
8.70
 3,867,516 8.96 9.00 8.70 49,700 0 1.0
26/06/2017
8.96
 2,419,918 8.87 9.13 8.83 32,700 0 0.7
23/06/2017
8.87
 2,606,178 8.79 8.96 8.74 24,800 0 0.5
22/06/2017
8.79
 3,775,189 8.48 8.87 8.48 50,000 0 1.0
21/06/2017
8.48
 3,328,248 8.40 8.48 8.23 30,000 0 0.6
20/06/2017
8.40
 2,315,426 8.35 8.40 8.27 100,000 9,980 1.7
19/06/2017
8.35
 2,820,405 8.40 8.74 8.35 1,000 100,000 -1.9
16/06/2017
8.40
 3,031,687 8.18 8.91 8.18 1,000 809,000 -15.7
15/06/2017
8.18
 1,475,634 8.14 8.27 8.10 200,000 11,000 3.6
14/06/2017
8.14
 4,021,993 8.01 8.40 7.23 40,000 11,758 0.5
13/06/2017
8.01
 989,763 8.01 8.01 7.23 50,000 0 0.9
12/06/2017
8.01
 1,886,606 8.01 8.05 7.32 0 0 0
09/06/2017
8.01
 2,537,936 7.84 8.05 7.06 0 2,500 -0.0
08/06/2017
7.84
 2,650,281 7.92 7.97 7.84 1,000 102,600 -1.9
07/06/2017
7.92
 1,742,705 7.84 8.10 7.84 5,700 41,000 -0.7
06/06/2017
7.84
 985,920 7.75 7.88 7.75 0 0 0
05/06/2017
7.75
 1,964,042 7.67 7.88 7.58 80,100 50,000 0.5
02/06/2017
7.67
 2,372,320 7.79 7.88 7.67 0 277,720 -5.0
01/06/2017
7.79
 1,320,797 7.75 7.92 7.54 26,700 0 0.5
31/05/2017
7.75
 2,697,720 7.92 7.97 7.67 0 0 0
30/05/2017
7.92
 2,587,660 8.14 8.31 7.88 2,720 5,500 -0.1
29/05/2017
8.14
 3,998,481 7.88 8.40 7.97 0 32,200 -0.6
26/05/2017
7.88
 1,459,447 7.88 7.92 7.84 800 0 0.0
25/05/2017
7.88
 2,646,172 7.71 8.05 7.71 13,000 292,600 -5.1
24/05/2017
7.71
 2,520,215 7.67 7.79 6.93 153,200 700 2.7
23/05/2017
7.67
 4,156,238 7.79 7.88 7.58 296,800 200 5.3
22/05/2017
7.79
 4,368,725 7.88 8.27 7.79 0 20,000 -0.4
19/05/2017
7.88
 3,981,824 7.88 8.10 7.67 12,400 5,000 0.1
18/05/2017
7.88
 4,517,353 8.05 8.83 7.88 26,500 400 0.5
17/05/2017
8.05
 6,089,429 7.41 8.14 7.41 0 0 0
16/05/2017
7.41
 4,738,535 7.45 8.18 7.41 0 26,600 -0.5
15/05/2017
7.45
 7,384,847 6.80 7.45 6.85 5,000 400 0.1
12/05/2017
6.80
 1,489,745 6.72 6.80 6.72 0 100,000 -1.6
11/05/2017
6.72
 1,815,160 6.80 6.85 6.72 3,000 0 0.0
10/05/2017
6.80
 2,216,687 6.85 6.98 6.76 6,000 0 0.1
09/05/2017
6.85
 2,444,583 6.76 6.98 6.76 0 0 0
08/05/2017
6.76
 1,594,040 6.59 6.76 6.59 0 100 -0.0
05/05/2017
6.59
 976,753 6.67 6.67 6.59 0 0 0
04/05/2017
6.67
 1,600,515 6.72 6.80 6.67 338,600 250,000 1.4
03/05/2017
6.72
 935,054 6.76 6.76 6.63 0 0 0
28/04/2017
6.76
 2,679,837 6.63 6.85 6.55 1,101,900 0 17.1
27/04/2017
6.63
 2,131,642 6.37 6.63 6.33 894,400 100 13.6
26/04/2017
6.37
 1,124,974 6.24 6.37 6.24 373,800 0 5.5
25/04/2017
6.24
 1,234,767 6.29 6.29 6.16 0 0 0
24/04/2017
6.29
 969,960 6.37 6.42 6.29 0 1,200 -0.0
21/04/2017
6.37
 1,423,977 6.29 6.46 6.29 347,700 0 5.2
20/04/2017
6.29
 1,751,800 6.50 6.55 6.29 0 0 0
19/04/2017
6.50
 1,338,060 6.46 6.59 6.46 0 0 0
18/04/2017
6.46
 2,072,415 6.42 6.55 6.33 369,800 0 5.5
17/04/2017
6.42
 1,774,647 6.55 6.63 6.42 49,200 10 0.7
14/04/2017
6.55
 1,901,599 6.59 6.59 6.46 0 80,000 -1.2
13/04/2017
6.59
 728,682 6.67 6.76 6.59 0 20,000 -0.3
12/04/2017
6.67
 1,328,495 6.76 6.80 6.59 0 0 0
11/04/2017
6.76
 1,862,991 6.63 6.89 6.67 0 0 0
10/04/2017
6.63
 1,600,607 6.72 6.76 6.59 0 70,001 -1.1
07/04/2017
6.72
 1,153,357 6.76 6.80 6.67 0 0 0
05/04/2017
6.76
 1,273,728 6.72 6.80 6.72 0 0 0
04/04/2017
6.72
 1,047,030 6.76 6.85 6.12 70,000 0 1.1
03/04/2017
6.76
 1,715,202 6.80 6.85 6.72 0 10,000 -0.2
31/03/2017
6.80
 1,518,379 6.85 6.89 6.76 500 0 0.0
30/03/2017
6.85
 1,659,042 6.89 6.98 6.85 200 0 0.0
29/03/2017
6.89
 1,662,855 6.93 6.98 6.85 500 0 0.0
28/03/2017
6.93
 2,304,371 6.93 7.11 6.89 500 0 0.0
27/03/2017
6.93
 1,909,290 6.98 7.11 6.93 135,300 0 2.2
24/03/2017
6.98
 2,223,780 7.06 7.15 6.93 57,900 0 1.0
23/03/2017
7.06
 1,662,799 6.98 7.06 6.93 169,900 9,900 2.6
22/03/2017
6.98
 3,967,185 7.19 7.36 6.98 20,900 0 0.4
21/03/2017
7.19
 1,927,116 7.11 7.19 7.02 0 0 0
20/03/2017
7.11
 3,211,373 7.06 7.32 7.11 200 0 0.0
17/03/2017
7.06
 7,800,990 6.85 7.15 6.89 370,000 2,857,700 -40.7
16/03/2017
6.85
 1,430,800 6.72 6.89 6.72 0 47,100 -0.7
15/03/2017
6.72
 1,507,345 6.80 6.80 6.67 0 234,500 -3.7
14/03/2017
6.80
 1,366,315 6.76 6.80 6.67 0 0 0
13/03/2017
6.76
 2,043,913 6.89 6.93 6.76 0 0 0
10/03/2017
6.89
 2,969,342 6.85 7.06 6.80 0 33,500 -0.5
09/03/2017
6.85
 1,798,529 6.85 6.93 6.80 0 8,000 -0.1
08/03/2017
6.85
 4,720,328 6.89 7.11 6.80 0 0 0
07/03/2017
6.89
 3,496,098 6.76 6.93 6.72 1,200 2,800 -0.0
06/03/2017
6.76
 1,993,422 6.55 6.80 6.59 20,700 0 0.3
03/03/2017
6.55
 1,069,393 6.67 6.67 6.55 0 0 0
02/03/2017
6.67
 1,946,710 6.46 6.72 6.46 0 0 0
01/03/2017
6.46
 1,879,824 6.55 6.59 6.42 0 0 0
28/02/2017
6.55
 1,086,203 6.67 6.89 6.55 0 0 0
27/02/2017
6.67
 937,912 6.63 6.76 6.63 0 0 0
24/02/2017
6.63
 1,871,836 6.72 6.76 6.55 0 0 0
23/02/2017
6.72
 2,765,654 6.80 6.85 6.59 33,400 0 0.5
22/02/2017
6.80
 2,272,645 6.93 6.98 6.72 101,000 200 1.6
21/02/2017
6.93
 1,926,103 7.02 7.11 6.93 0 1,000 -0.0
20/02/2017
7.02
 3,326,568 6.72 7.11 6.72 0 3,000 -0.0
17/02/2017
6.72
 2,352,510 6.63 6.80 6.67 48,400 15,000 0.5
16/02/2017
6.63
 2,793,826 6.80 6.93 6.63 85,200 0 1.4
15/02/2017
6.80
 1,716,485 6.80 6.93 6.72 400 0 0.0
14/02/2017
6.80
 1,636,126 6.80 6.93 6.72 4,000 0 0.1
13/02/2017
6.80
 3,861,513 6.55 6.93 6.55 100,000 1,900 1.5
10/02/2017
6.55
 1,933,212 6.42 6.59 6.42 2,000 1,600 0.0
09/02/2017
6.42
 1,210,420 6.55 6.59 6.42 1,200 0 0.0
08/02/2017
6.55
 2,740,517 6.42 6.67 6.37 33,400 0 0.5
07/02/2017
6.42
 5,465,950 6.12 6.59 6.12 101,200 0 1.5
06/02/2017
6.12
 1,382,725 5.99 6.12 5.99 100,200 252,200 -2.1

Chính sách bảo mật | Điều khoản sử dụng |