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

19.45
-0.35
(-1.77%)
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)
14/04/2015
5.54
 657,610 5.54 5.62 5.49 50,100 11,700 0.5
13/04/2015
5.54
 748,509 5.71 5.71 5.54 0 0 0
10/04/2015
5.71
 501,600 5.67 5.75 5.67 10,000 0 0.1
09/04/2015
5.67
 528,430 5.58 5.75 5.54 63,900 51,100 0.2
08/04/2015
5.58
 497,273 5.62 5.62 5.49 99,100 360,933 -3.3
07/04/2015
5.62
 754,400 5.54 5.62 5.45 166,000 240,600 -0.9
06/04/2015
5.54
 617,058 5.45 5.54 5.40 298,900 160,400 1.7
03/04/2015
5.45
 298,110 5.49 5.49 5.45 0 0 0
02/04/2015
5.49
 1,265,725 5.32 5.49 5.32 531,400 0 6.5
01/04/2015
5.32
 911,110 5.49 5.49 5.27 60,200 0 0.7
31/03/2015
5.49
 445,689 5.36 5.54 5.36 211,100 0 2.6
30/03/2015
5.36
 717,220 5.45 5.45 5.32 40,000 200,500 -2.0
27/03/2015
5.45
 1,101,720 5.54 5.58 5.36 5,000 566,400 -7.0
26/03/2015
5.54
 1,004,910 5.62 5.62 5.49 0 491,000 -6.2
25/03/2015
5.62
 243,890 5.62 5.71 5.54 0 80,200 -1.0
24/03/2015
5.62
 365,569 5.62 5.62 5.49 300 0 0.0
23/03/2015
5.62
 663,908 5.84 5.84 5.58 0 552,900 -7.1
20/03/2015
5.84
 494,300 5.80 5.84 5.67 342,400 0 4.6
19/03/2015
5.80
 989,544 5.89 5.89 5.67 5,000 783,128 -10.2
18/03/2015
5.89
 405,906 5.80 5.89 5.75 0 0 0
17/03/2015
5.80
 836,100 5.75 5.80 5.67 0 510,700 -6.6
16/03/2015
5.75
 632,177 5.89 5.89 5.71 0 0 0
13/03/2015
5.89
 338,885 5.93 5.93 5.84 0 13,200 -0.2
12/03/2015
5.93
 584,510 5.89 5.93 5.80 0 28,700 -0.4
11/03/2015
5.89
 665,100 5.93 5.97 5.84 130,000 32,500 1.3
10/03/2015
5.93
 432,900 5.84 5.93 5.84 0 21,400 -0.3
09/03/2015
5.84
 678,300 5.97 5.97 5.84 5,300 0 0.1
06/03/2015
5.97
 1,178,831 6.15 6.15 5.97 0 219,100 -3.0
05/03/2015
6.15
 2,300,044 6.06 6.19 6.06 769,700 26,700 10.4
04/03/2015
6.06
 2,589,195 5.75 6.06 5.75 420,300 0 5.7
03/03/2015
5.75
 786,464 5.62 5.75 5.62 120,600 0 1.6
02/03/2015
5.62
 236,817 5.62 5.67 5.58 120,600 0 1.5
27/02/2015
5.62
 556,110 5.62 5.67 5.58 120,600 15,600 1.3
26/02/2015
5.62
 322,830 5.54 5.62 5.54 120,600 0 1.5
25/02/2015
5.54
 368,131 5.67 5.67 5.54 120,600 0 1.5
24/02/2015
5.67
 310,905 5.58 5.67 5.58 129,600 0 1.7
13/02/2015
5.58
 393,253 5.62 5.62 5.54 120,900 0 1.5
12/02/2015
5.62
 478,827 5.54 5.62 5.54 120,900 0 1.5
11/02/2015
5.54
 284,920 5.32 5.54 5.36 120,900 12,200 1.4
10/02/2015
5.32
 328,910 5.32 5.36 5.32 120,900 13,400 1.3
09/02/2015
5.32
 385,940 5.27 5.36 5.27 120,900 16,700 1.3
06/02/2015
5.27
 243,700 5.23 5.32 5.23 0 11,400 -0.1
05/02/2015
5.23
 174,800 5.23 5.32 5.18 0 7,500 -0.1
04/02/2015
5.23
 331,623 5.23 5.23 5.14 0 14,800 -0.2
03/02/2015
5.23
 445,156 5.23 5.32 5.18 0 62,600 -0.7
02/02/2015
5.23
 532,205 5.49 5.49 5.23 0 95,800 -1.2
30/01/2015
5.49
 835,225 5.62 5.62 5.45 0 32,100 -0.4
29/01/2015
5.62
 268,615 5.58 5.62 5.54 0 9,600 -0.1
28/01/2015
5.58
 386,653 5.54 5.62 5.49 4,000 14,800 -0.1
27/01/2015
5.54
 866,385 5.75 5.80 5.54 0 29,600 -0.4
26/01/2015
5.75
 907,569 5.67 5.89 5.71 0 7,200 -0.1
23/01/2015
5.67
 822,900 5.58 5.75 5.62 1,000 0 0.0
22/01/2015
5.58
 498,408 5.58 5.67 5.54 0 0 0
21/01/2015
5.58
 435,511 5.67 5.67 5.54 0 0 0
20/01/2015
5.67
 501,296 5.71 5.71 5.62 0 0 0
19/01/2015
5.71
 1,172,130 5.71 5.80 5.67 796,000 0 10.3
16/01/2015
5.71
 2,098,246 5.58 5.84 5.05 802,000 0 10.4
15/01/2015
5.58
 1,193,570 5.62 5.67 5.10 0 0 0
14/01/2015
5.62
 839,480 5.54 5.67 5.49 75,000 0 1.0
13/01/2015
5.54
 1,163,240 5.49 5.62 5.40 80,400 10 1.0
12/01/2015
5.49
 742,169 5.67 5.67 5.49 120,600 0 1.5
09/01/2015
5.67
 908,366 5.58 5.71 5.54 121,600 0 1.6
08/01/2015
5.58
 735,744 5.62 5.67 5.54 120,600 1,700 1.5
07/01/2015
5.62
 1,366,563 5.71 5.80 5.62 120,900 0 1.6
06/01/2015
5.71
 1,382,146 5.45 5.71 5.27 120,900 0 1.5
05/01/2015
5.45
 672,050 5.58 5.62 5.45 120,900 0 1.5
31/12/2014
5.58
 1,646,320 5.27 5.71 5.23 100,900 0 1.3
30/12/2014
5.27
 1,069,423 4.83 5.27 4.70 0 0 0
29/12/2014
4.83
 1,142,100 5.10 5.18 4.83 0 0 0
26/12/2014
5.10
 1,174,461 5.23 5.23 5.01 200 0 0.0
25/12/2014
5.23
 1,017,323 5.36 5.40 5.23 20,100 0 0.2
24/12/2014
5.36
 827,210 5.32 5.49 5.18 0 0 0
23/12/2014
5.32
 979,600 5.40 5.49 5.32 0 0 0
22/12/2014
5.40
 1,529,996 5.40 5.40 5.18 0 160,000 -2.0
19/12/2014
5.40
 2,664,940 5.54 5.67 5.27 1,511,800 0 18.6
18/12/2014
5.54
 1,056,700 5.49 5.67 5.49 0 5,000 -0.1
17/12/2014
5.49
 3,543,701 5.89 5.89 5.32 0 0 0
16/12/2014
5.89
 1,239,610 6.02 6.02 5.75 1,700 0 0.0
15/12/2014
6.02
 1,214,200 5.97 6.11 5.93 165,000 200,000 -0.5
12/12/2014
5.97
 495,120 5.89 5.97 5.84 0 0 0
11/12/2014
5.89
 791,700 5.97 5.97 5.84 0 107,700 -1.4
10/12/2014
5.97
 1,684,710 5.89 6.02 5.71 0 35,900 -0.5
09/12/2014
5.89
 2,633,100 6.28 6.28 5.80 0 0 0
08/12/2014
6.28
 1,663,638 6.37 6.41 6.24 0 1,000 -0.0
05/12/2014
6.37
 2,896,806 6.15 6.46 6.11 35,900 800 0.5
04/12/2014
6.15
 1,730,820 6.19 6.24 6.11 127,300 200 1.8
03/12/2014
6.19
 1,582,498 6.11 6.28 6.11 0 0 0
02/12/2014
6.11
 960,542 6.11 6.19 6.06 0 0 0
01/12/2014
6.11
 1,609,559 6.28 6.37 6.11 6,000 0 0.1
28/11/2014
6.28
 4,566,254 5.84 6.37 5.89 0 0 0
27/11/2014
5.84
 863,612 5.71 5.84 5.67 0 200 -0.0
26/11/2014
5.71
 2,711,899 5.67 5.89 5.62 357,700 0 4.7
25/11/2014
5.67
 645,933 5.58 5.67 5.58 52,500 0 0.7
24/11/2014
5.58
 1,162,010 5.75 5.75 5.58 0 0 0
21/11/2014
5.75
 1,527,000 5.75 5.84 5.58 71,800 0 0.9
20/11/2014
5.75
 875,302 5.62 5.75 5.62 0 0 0
19/11/2014
5.62
 1,713,056 5.71 5.75 5.58 800 0 0.0
18/11/2014
5.71
 920,728 5.89 5.93 5.71 0 72,800 -1.0
17/11/2014
5.89
 1,563,210 5.84 5.97 5.75 0 0 0
14/11/2014
5.84
 2,494,770 6.02 6.02 5.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |