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)
03/02/2017
5.99
 962,305 6.07 6.07 5.94 101,200 222,400 -1.7
02/02/2017
6.07
 1,186,006 6.03 6.12 5.99 0 525,400 -7.4
25/01/2017
6.03
 468,162 5.94 6.03 5.94 10 0 0.0
24/01/2017
5.94
 414,950 5.94 5.99 5.86 0 0 0
23/01/2017
5.94
 708,397 5.99 6.03 5.86 0 0 0
20/01/2017
5.99
 995,450 5.86 6.07 5.86 33,500 0 0.5
19/01/2017
5.86
 584,322 5.90 5.94 5.77 0 0 0
18/01/2017
5.90
 832,295 5.94 5.99 5.90 0 0 0
17/01/2017
5.94
 1,048,558 5.99 6.03 5.94 0 0 0
16/01/2017
5.99
 903,460 6.07 6.16 5.99 0 0 0
13/01/2017
6.07
 785,813 6.16 6.20 6.07 33,400 0 0.5
12/01/2017
6.16
 629,207 6.29 6.29 6.16 0 0 0
11/01/2017
6.29
 1,531,230 6.20 6.33 6.20 0 0 0
10/01/2017
6.20
 2,054,601 6.07 6.24 6.03 67,000 0 0.9
09/01/2017
6.07
 1,022,275 6.03 6.16 6.03 100,200 0 1.4
06/01/2017
6.03
 899,517 6.16 6.20 6.03 33,400 0 0.5
05/01/2017
6.16
 2,464,567 6.03 6.20 6.03 800 0 0.0
04/01/2017
6.03
 2,535,494 5.86 6.12 5.86 0 0 0
03/01/2017
5.86
 765,140 5.81 5.94 5.81 26,900 800 0.4
30/12/2016
5.81
 804,420 5.90 5.94 5.81 0 0 0
29/12/2016
5.90
 436,420 5.86 5.99 5.86 0 0 0
28/12/2016
5.86
 563,880 5.90 5.99 5.86 0 66,600 -0.9
27/12/2016
5.90
 840,850 5.86 6.03 5.77 0 0 0
26/12/2016
5.86
 630,234 5.81 5.86 5.73 0 1,800 -0.0
23/12/2016
5.81
 1,454,310 5.81 5.81 5.73 0 66,600 -0.9
22/12/2016
5.81
 1,215,300 5.94 5.99 5.81 6,800 0 0.1
21/12/2016
5.94
 1,078,751 5.99 6.07 5.94 0 0 0
20/12/2016
5.99
 1,152,257 6.12 6.16 5.99 0 0 0
19/12/2016
6.12
 2,107,283 5.94 6.20 5.99 0 34,300 -0.5
16/12/2016
5.94
 4,295,453 5.86 5.99 5.81 0 2,966,500 -40.8
15/12/2016
5.86
 1,227,886 5.94 5.99 5.81 0 0 0
14/12/2016
5.94
 1,282,889 5.77 6.12 5.81 0 0 0
13/12/2016
5.77
 1,268,075 5.68 5.86 5.60 0 49,600 -0.7
12/12/2016
5.68
 1,739,360 6.20 6.20 5.68 0 0 0
09/12/2016
6.20
 969,290 6.33 6.42 6.16 0 0 0
08/12/2016
6.33
 918,384 6.42 6.55 6.33 0 0 0
07/12/2016
6.42
 824,820 6.50 6.55 6.42 0 0 0
06/12/2016
6.50
 1,322,289 6.59 6.67 6.50 87,500 32,700 0.8
05/12/2016
6.59
 785,380 6.63 6.63 6.55 156,500 0 2.4
02/12/2016
6.63
 908,506 6.67 6.76 6.59 0 20,000 -0.3
01/12/2016
6.67
 1,627,651 6.59 6.93 6.55 0 122,400 -1.9
30/11/2016
6.59
 1,047,818 6.63 6.67 6.55 0 179,600 -2.8
29/11/2016
6.63
 1,109,650 6.72 6.76 6.07 0 122,100 -1.9
28/11/2016
6.72
 2,568,327 6.76 6.76 6.63 1,200 366,300 -5.7
25/11/2016
6.76
 1,301,390 6.89 6.89 6.76 0 0 0
24/11/2016
6.89
 1,374,357 6.93 6.98 6.85 0 0 0
23/11/2016
6.93
 2,428,562 7.19 7.41 6.93 0 0 0
22/11/2016
7.19
 2,395,877 6.93 7.23 6.93 0 2,500 -0.0
21/11/2016
6.93
 1,160,406 6.93 7.02 6.89 0 174,200 -2.8
18/11/2016
6.93
 4,104,740 6.63 7.06 6.67 0 91,400 -1.5
17/11/2016
6.63
 1,322,832 6.76 6.76 6.63 0 325,600 -5.0
16/11/2016
6.76
 1,698,160 6.59 6.76 6.55 0 106,000 -1.6
15/11/2016
6.59
 804,097 6.59 6.63 6.50 0 123,700 -1.9
14/11/2016
6.59
 926,880 6.63 6.72 6.59 0 325,600 -5.0
11/11/2016
6.63
 711,086 6.76 6.76 6.63 0 0 0
10/11/2016
6.76
 953,497 6.72 6.93 6.67 10,000 15,000 -0.1
09/11/2016
6.72
 2,289,051 6.80 6.80 6.24 0 50,000 -0.8
08/11/2016
6.80
 570,519 6.80 6.85 6.72 0 0 0
07/11/2016
6.80
 716,766 6.59 6.80 6.59 0 2,500 -0.0
04/11/2016
6.59
 647,105 6.67 6.72 6.59 0 1,100 -0.0
03/11/2016
6.67
 1,151,470 6.72 6.72 6.59 0 0 0
02/11/2016
6.72
 602,725 6.89 6.93 6.72 0 0 0
01/11/2016
6.89
 515,910 6.85 6.89 6.76 0 0 0
31/10/2016
6.85
 886,462 6.93 7.11 6.85 0 0 0
28/10/2016
6.93
 826,870 6.80 6.93 6.76 50,000 0 0.8
27/10/2016
6.80
 842,150 6.80 6.85 6.76 0 0 0
26/10/2016
6.80
 943,405 6.85 6.89 6.72 0 7,500 -0.1
25/10/2016
6.85
 1,544,585 6.76 7.02 6.63 0 0 0
24/10/2016
6.76
 2,203,242 6.98 7.06 6.76 100 79,000 -1.3
21/10/2016
6.98
 1,683,260 7.28 7.28 6.98 0 41,303 -0.7
20/10/2016
7.28
 1,364,183 7.32 7.36 7.19 0 3,220 -0.1
19/10/2016
7.32
 1,867,751 7.32 7.49 7.28 89,500 0 1.5
18/10/2016
7.32
 3,033,911 7.15 7.41 7.06 0 0 0
17/10/2016
7.15
 1,270,050 7.06 7.15 7.02 0 137,700 -2.3
14/10/2016
7.06
 1,958,703 7.19 7.28 7.06 0 0 0
13/10/2016
7.19
 3,199,651 6.89 7.19 6.85 0 0 0
12/10/2016
6.89
 966,000 6.80 6.89 6.72 0 0 0
11/10/2016
6.80
 935,400 6.80 6.89 6.72 0 0 0
10/10/2016
6.80
 1,714,769 6.72 6.98 6.72 0 500 -0.0
07/10/2016
6.72
 1,013,076 6.72 6.93 6.59 0 11,000 -0.2
06/10/2016
6.72
 639,476 6.85 6.85 6.72 0 49,500 -0.8
05/10/2016
6.85
 673,041 6.85 6.93 6.80 50,000 0 0.8
04/10/2016
6.85
 871,805 6.85 6.93 6.76 36,000 0 0.6
03/10/2016
6.85
 1,120,590 6.76 6.98 6.76 0 100 -0.0
30/09/2016
6.76
 908,042 6.89 6.89 6.76 400 0 0.0
29/09/2016
6.89
 2,087,511 6.93 7.02 6.85 0 0 0
28/09/2016
6.93
 1,445,430 6.93 7.11 6.24 0 0 0
27/09/2016
6.93
 1,106,849 6.76 6.93 6.76 0 0 0
26/09/2016
6.76
 1,210,374 6.85 6.89 6.72 0 0 0
23/09/2016
6.85
 1,357,880 6.98 6.98 6.85 408,587 408,587 0
22/09/2016
6.98
 1,410,160 6.98 7.06 6.89 1,000 0 0.0
21/09/2016
6.98
 1,021,475 7.06 7.15 6.89 0 80,000 -1.3
20/09/2016
7.06
 2,977,222 6.72 7.06 6.59 2,000 489,500 -7.6
19/09/2016
6.72
 3,223,579 7.19 7.19 6.72 0 50,000 -0.8
16/09/2016
7.19
 7,279,400 7.23 7.23 7.11 6,329,900 0 105.7
15/09/2016
7.23
 1,033,038 7.41 7.49 7.23 21,000 0 0.4
14/09/2016
7.41
 1,363,946 7.45 7.54 7.23 0 0 0
13/09/2016
7.45
 2,350,875 7.41 7.58 7.32 339,200 622,155 -4.9
12/09/2016
7.41
 4,433,002 6.89 7.41 7.06 100,000 500 1.7
09/09/2016
6.89
 2,328,139 7.02 7.06 6.72 0 156,000 -2.5

Chính sách bảo mật | Điều khoản sử dụng |