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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |