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)
15/04/2016
4.36
 1,073,396 4.45 4.53 4.36 133,000 0 1.5
14/04/2016
4.45
 1,378,800 4.45 4.53 4.40 0 50,000 -0.5
13/04/2016
4.45
 1,261,237 4.53 4.53 4.40 18,000 2,700 0.2
12/04/2016
4.53
 1,573,178 4.49 4.61 4.40 0 0 0
11/04/2016
4.49
 2,551,822 4.40 4.69 4.45 0 0 0
08/04/2016
4.40
 3,500,428 4.04 4.40 4.08 34,700 0 0.3
07/04/2016
4.04
 385,400 4.12 4.16 4.04 17,000 0 0.2
06/04/2016
4.12
 199,725 4.08 4.16 4.08 0 0 0
05/04/2016
4.08
 275,300 4.08 4.12 4.04 0 2,600 -0.0
04/04/2016
4.08
 480,480 4.04 4.08 4.04 50,000 0 0.5
01/04/2016
4.04
 726,560 4.16 4.16 4.04 80,500 0 0.8
31/03/2016
4.16
 828,200 4.20 4.20 4.08 141,300 0 1.4
30/03/2016
4.20
 575,700 4.20 4.20 4.16 152,600 54,600 1.0
29/03/2016
4.20
 956,936 4.28 4.28 4.16 0 60,870 -0.6
28/03/2016
4.28
 946,200 4.20 4.28 4.20 121,400 6,500 1.2
25/03/2016
4.20
 660,450 4.28 4.28 4.20 0 0 0
24/03/2016
4.28
 836,855 4.32 4.32 4.28 50,000 0 0.5
23/03/2016
4.32
 732,780 4.28 4.32 4.24 5,500 0 0.1
22/03/2016
4.28
 690,310 4.28 4.32 4.24 67,000 0 0.7
21/03/2016
4.28
 544,150 4.36 4.40 4.28 30,000 30 0.3
18/03/2016
4.36
 1,483,700 4.24 4.45 4.24 43,200 0 0.5
17/03/2016
4.24
 743,151 4.28 4.36 4.24 0 26,700 -0.3
16/03/2016
4.28
 680,883 4.24 4.28 4.20 50,000 5,000 0.5
15/03/2016
4.24
 768,900 4.24 4.32 4.20 89,100 0 0.9
14/03/2016
4.24
 415,822 4.24 4.28 4.20 56,900 0 0.6
11/03/2016
4.24
 396,444 4.24 4.28 4.24 0 0 0
10/03/2016
4.24
 332,810 4.28 4.32 4.24 0 10,000 -0.1
09/03/2016
4.28
 933,660 4.20 4.36 4.24 50,000 0 0.5
08/03/2016
4.20
 1,017,230 4.16 4.28 4.16 72,800 0 0.8
07/03/2016
4.16
 544,010 4.16 4.20 4.16 61,100 50,300 0.1
04/03/2016
4.16
 476,361 4.16 4.20 4.12 72,000 108,900 -0.4
03/03/2016
4.16
 442,500 4.20 4.20 4.16 28,000 0 0.3
02/03/2016
4.20
 385,540 4.12 4.20 4.08 0 0 0
01/03/2016
4.12
 378,601 4.16 4.20 4.12 0 1,400 -0.0
29/02/2016
4.16
 378,300 4.20 4.20 4.12 0 0 0
26/02/2016
4.20
 203,110 4.20 4.24 4.20 0 0 0
25/02/2016
4.20
 539,335 4.28 4.28 4.20 0 0 0
24/02/2016
4.28
 777,750 4.32 4.32 4.24 0 0 0
23/02/2016
4.32
 422,100 4.32 4.36 4.28 0 0 0
22/02/2016
4.32
 869,989 4.32 4.36 4.28 0 161,400 -1.7
19/02/2016
4.32
 1,499,500 4.16 4.40 4.16 0 53,800 -0.6
18/02/2016
4.16
 159,816 4.12 4.20 4.12 0 0 0
17/02/2016
4.12
 385,000 4.20 4.20 4.12 0 269,000 -2.7
16/02/2016
4.20
 362,900 4.12 4.24 4.12 0 0 0
15/02/2016
4.12
 133,112 4.12 4.53 4.04 0 0 0
05/02/2016
4.12
 165,100 4.12 4.16 4.08 0 0 0
04/02/2016
4.12
 361,900 4.20 4.20 4.12 0 0 0
03/02/2016
4.20
 231,600 4.08 4.20 4.00 0 26,900 -0.3
02/02/2016
4.08
 235,992 4.20 4.20 4.08 0 12,100 -0.1
01/02/2016
4.20
 311,300 4.20 4.32 4.16 0 0 0
29/01/2016
4.20
 246,600 4.24 4.28 4.16 0 0 0
28/01/2016
4.24
 538,270 4.16 4.28 4.16 0 26,600 -0.3
27/01/2016
4.16
 309,522 4.12 4.24 4.16 0 0 0
26/01/2016
4.12
 574,290 4.24 4.24 4.08 0 0 0
25/01/2016
4.24
 739,939 3.96 4.28 3.96 0 1,200 -0.0
22/01/2016
3.96
 1,075,511 3.75 3.96 3.38 533,700 370,100 1.6
21/01/2016
3.75
 684,510 3.91 3.91 3.55 0 177,500 -1.7
20/01/2016
3.91
 295,400 3.96 4.08 3.87 329,300 353,800 -0.2
19/01/2016
3.96
 376,729 3.83 3.96 3.83 188,800 192,400 -0.0
18/01/2016
3.83
 1,135,600 4.12 4.12 3.75 21,000 89,900 -0.6
15/01/2016
4.12
 514,200 4.16 4.24 4.08 2,500 234,900 -2.4
14/01/2016
4.16
 631,400 4.24 4.24 4.12 20,000 59,300 -0.4
13/01/2016
4.24
 155,960 4.28 4.32 4.24 0 13,700 -0.1
12/01/2016
4.28
 485,410 4.16 4.32 4.12 0 59,000 -0.6
11/01/2016
4.16
 304,900 4.24 4.28 4.16 53,800 81,900 -0.3
08/01/2016
4.24
 599,300 4.40 4.40 4.24 155,100 119,200 0.4
07/01/2016
4.40
 449,815 4.49 4.49 4.36 247,670 210,170 0.4
06/01/2016
4.49
 169,800 4.45 4.49 4.49 94,700 96,500 -0.0
05/01/2016
4.45
 410,205 4.53 4.57 4.45 100 17,400 -0.2
04/01/2016
4.53
 378,512 4.61 4.65 4.53 56,000 18,300 0.4
31/12/2015
4.61
 127,460 4.61 4.61 4.57 0 15,000 -0.2
30/12/2015
4.61
 415,851 4.57 4.65 4.57 59,578 36,600 0.3
29/12/2015
4.57
 334,091 4.45 4.57 4.45 95,900 32,800 0.7
28/12/2015
4.45
 309,300 4.53 4.53 4.45 800 0 0.0
25/12/2015
4.53
 292,400 4.57 4.57 4.49 0 0 0
24/12/2015
4.57
 101,165 4.53 4.57 4.36 0 0 0
23/12/2015
4.53
 304,800 4.57 4.57 4.53 0 26,600 -0.3
22/12/2015
4.57
 236,822 4.57 4.61 4.53 0 19,200 -0.2
21/12/2015
4.57
 349,791 4.57 4.61 4.53 20,600 34,500 -0.2
18/12/2015
4.57
 1,562,600 4.57 4.61 4.57 1,144,500 1,237,800 -1.0
17/12/2015
4.57
 341,216 4.61 5.02 4.57 22,000 103,600 -0.9
16/12/2015
4.61
 366,300 4.61 4.65 4.61 35,100 0 0.4
15/12/2015
4.61
 258,900 4.61 4.61 4.57 88,000 0 1.0
14/12/2015
4.61
 449,100 4.57 4.61 4.20 122,200 4,000 1.3
11/12/2015
4.57
 442,332 4.49 4.57 4.49 25,000 0 0.3
10/12/2015
4.49
 551,251 4.53 4.57 4.49 10,000 0 0.1
09/12/2015
4.53
 894,200 4.65 4.65 4.53 0 396,800 -4.4
08/12/2015
4.65
 1,228,155 4.65 4.69 4.53 60,000 0 0.7
07/12/2015
4.65
 637,431 4.69 4.69 4.61 90,000 124,000 -0.4
04/12/2015
4.69
 354,700 4.69 4.69 4.61 40,000 0 0.5
03/12/2015
4.69
 541,821 4.69 4.73 4.61 0 74,400 -0.9
02/12/2015
4.69
 438,527 4.69 4.77 4.36 0 49,600 -0.6
01/12/2015
4.69
 633,300 4.69 4.77 4.69 0 74,400 -0.9
30/11/2015
4.69
 934,534 4.77 4.81 4.65 300 0 0.0
27/11/2015
4.77
 1,760,615 4.98 4.98 4.77 0 74,400 -0.9
26/11/2015
4.98
 983,347 5.14 5.14 4.98 0 0 0
25/11/2015
5.14
 802,120 5.10 5.18 5.02 45,200 49,600 -0.1
24/11/2015
5.10
 1,710,997 5.06 5.26 5.06 40,300 0 0.5
23/11/2015
5.06
 1,371,637 4.93 5.14 4.93 900 0 0.0
20/11/2015
4.93
 949,705 4.93 5.02 4.81 100 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |