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)
19/11/2015
4.93
 538,305 5.02 5.02 4.93 82,000 0 1.0
18/11/2015
5.02
 830,329 4.98 5.02 4.93 1,000 0 0.0
17/11/2015
4.98
 1,343,600 5.02 5.10 4.93 1,000 0 0.0
16/11/2015
5.02
 1,559,280 5.02 5.10 4.89 24,400 0 0.3
13/11/2015
5.02
 1,354,205 5.10 5.14 5.02 12,100 38,800 -0.3
12/11/2015
5.10
 1,527,937 4.98 5.10 4.89 0 3,200 -0.0
11/11/2015
4.98
 930,533 5.06 5.10 4.93 0 0 0
10/11/2015
5.06
 1,623,680 5.18 5.22 5.06 400 0 0.0
09/11/2015
5.18
 2,982,183 4.98 5.30 4.93 24,800 0 0.3
06/11/2015
4.98
 1,906,220 5.14 5.14 4.98 3,000 0 0.0
05/11/2015
5.14
 1,043,642 5.10 5.18 5.06 0 0 0
04/11/2015
5.10
 4,470,371 5.02 5.34 5.06 24,800 115,000 -1.2
03/11/2015
5.02
 4,041,937 4.65 5.02 4.61 0 0 0
02/11/2015
4.65
 621,790 4.65 4.77 4.65 0 0 0
30/10/2015
4.65
 257,130 4.69 4.69 4.65 0 0 0
29/10/2015
4.69
 522,930 4.65 4.69 4.61 1,000 5,000 -0.0
28/10/2015
4.65
 464,517 4.61 4.69 4.61 0 20,000 -0.2
27/10/2015
4.61
 544,600 4.65 4.65 4.57 0 0 0
26/10/2015
4.65
 499,424 4.73 4.77 4.65 74,400 0 0.9
23/10/2015
4.73
 674,162 4.65 4.77 4.69 0 0 0
22/10/2015
4.65
 428,830 4.61 4.69 4.57 24,800 2,000 0.3
21/10/2015
4.61
 678,922 4.61 4.65 4.57 0 15,000 -0.2
20/10/2015
4.61
 621,458 4.65 4.77 4.61 0 0 0
19/10/2015
4.65
 564,094 4.73 4.73 4.65 0 0 0
16/10/2015
4.73
 936,836 4.77 4.81 4.73 0 0 0
15/10/2015
4.77
 962,859 4.73 4.77 4.69 24,800 0 0.3
14/10/2015
4.73
 680,011 4.73 4.77 4.69 74,400 67,600 0.1
13/10/2015
4.73
 309,112 4.73 4.77 4.69 104,400 0 1.2
12/10/2015
4.73
 1,045,508 4.73 4.81 4.69 74,400 0 0.9
09/10/2015
4.73
 811,555 4.81 4.89 4.73 74,400 0 0.9
08/10/2015
4.81
 1,622,111 4.65 4.85 4.65 74,600 0 0.9
07/10/2015
4.65
 835,537 4.77 4.81 4.65 24,800 67,600 -0.5
06/10/2015
4.77
 2,088,217 4.65 4.81 4.69 0 0 0
05/10/2015
4.65
 628,945 4.57 4.73 4.57 30,000 0 0.3
02/10/2015
4.57
 337,100 4.65 4.65 4.53 1,000 49,600 -0.5
01/10/2015
4.65
 347,822 4.61 4.65 4.61 200 1,000 -0.0
30/09/2015
4.61
 879,706 4.57 4.73 4.57 0 0 0
29/09/2015
4.57
 1,559,000 4.61 4.61 4.49 100 132,700 -1.5
28/09/2015
4.61
 853,910 4.77 4.77 4.61 1,100 31,200 -0.3
25/09/2015
4.77
 1,216,200 4.77 4.85 4.69 100 0 0.0
24/09/2015
4.77
 1,366,819 4.85 4.98 4.73 2,700 1,000 0.0
23/09/2015
4.85
 2,192,086 4.73 4.93 4.69 197,200 0 2.3
22/09/2015
4.73
 518,340 4.77 4.85 4.69 54,600 40,000 0.2
21/09/2015
4.77
 3,055,691 4.57 5.02 4.61 132,600 96,200 0.4
18/09/2015
4.57
 7,703,197 4.53 4.73 4.57 2,515,200 6,721,600 -47.1
17/09/2015
4.53
 195,110 4.49 4.57 4.04 6,900 0 0.1
16/09/2015
4.49
 3,522,208 4.36 4.49 4.28 15,600 3,605,000 -38.6
15/09/2015
4.36
 462,706 4.45 4.45 4.36 62,700 265,200 -2.2
14/09/2015
4.45
 708,743 4.61 4.61 4.40 2,600 20,300 -0.2
11/09/2015
4.61
 443,200 4.57 4.69 4.57 3,500 44,200 -0.5
10/09/2015
4.57
 124,724 4.65 4.65 4.57 2,800 0 0.0
09/09/2015
4.65
 342,655 4.61 4.69 4.61 1,300 0 0.0
08/09/2015
4.61
 337,500 4.57 4.65 4.49 800 44,200 -0.5
07/09/2015
4.57
 160,300 4.65 4.65 4.57 300 0 0.0
04/09/2015
4.65
 210,900 4.57 4.65 4.53 0 0 0
03/09/2015
4.57
 852,412 4.69 4.73 4.53 10,000 221,000 -2.4
01/09/2015
4.69
 930,800 4.57 4.81 4.53 400 0 0.0
31/08/2015
4.57
 696,770 4.73 4.77 4.57 10,000 177,200 -1.9
28/08/2015
4.73
 948,700 4.49 4.73 4.49 0 44,300 -0.5
27/08/2015
4.49
 728,618 4.45 4.57 4.49 0 176,800 -2.0
26/08/2015
4.45
 1,086,000 4.24 4.49 4.20 21,700 486,200 -5.0
25/08/2015
4.24
 1,018,350 4.24 4.36 4.12 76,400 251,800 -1.8
24/08/2015
4.24
 2,498,008 4.65 4.65 4.20 730,000 226,000 5.3
21/08/2015
4.65
 1,381,953 4.85 4.85 4.40 110,600 221,000 -1.2
20/08/2015
4.85
 312,230 4.98 4.98 4.85 2,800 176,800 -2.1
19/08/2015
4.98
 385,969 4.93 4.98 4.89 0 0 0
18/08/2015
4.93
 335,008 4.89 4.98 4.89 0 44,200 -0.5
17/08/2015
4.89
 509,336 4.98 5.06 4.89 0 0 0
14/08/2015
4.98
 847,900 5.06 5.10 4.93 10,700 132,683 -1.5
13/08/2015
5.06
 1,000,644 5.34 5.34 5.02 10,000 179,300 -2.1
12/08/2015
5.34
 381,111 5.38 5.42 5.30 43,500 0 0.6
11/08/2015
5.38
 224,210 5.51 5.51 5.38 90,000 0 1.2
10/08/2015
5.51
 171,450 5.38 5.51 5.38 30,000 0 0.4
07/08/2015
5.38
 434,105 5.46 5.46 5.34 0 100,000 -1.3
06/08/2015
5.46
 300,648 5.51 5.55 5.38 32,000 0 0.4
05/08/2015
5.51
 244,422 5.42 5.51 5.42 92,500 0 1.2
04/08/2015
5.42
 325,367 5.38 5.46 5.30 100,000 0 1.3
03/08/2015
5.38
 456,381 5.51 5.51 5.34 0 0 0
31/07/2015
5.51
 351,238 5.59 5.67 5.51 0 0 0
30/07/2015
5.59
 561,020 5.46 5.59 5.42 126,500 0 1.7
29/07/2015
5.46
 427,158 5.46 5.55 5.42 500 0 0.0
28/07/2015
5.46
 465,219 5.55 5.59 5.46 0 62 -0.0
27/07/2015
5.55
 414,127 5.46 5.59 5.46 127,600 0 1.7
24/07/2015
5.46
 361,630 5.46 5.51 5.42 5,500 0 0.1
23/07/2015
5.46
 904,697 5.55 5.59 5.46 0 0 0
22/07/2015
5.55
 916,944 5.42 5.59 5.46 131,700 0 1.8
21/07/2015
5.42
 321,675 5.42 5.51 5.38 59,200 3,000 0.8
20/07/2015
5.42
 996,800 5.55 5.55 5.38 87,800 0 1.2
17/07/2015
5.55
 505,285 5.63 5.63 5.55 132,700 0 1.8
16/07/2015
5.63
 945,607 5.55 5.63 5.46 131,400 0 1.8
15/07/2015
5.55
 928,300 5.67 5.75 5.51 100 0 0.0
14/07/2015
5.67
 1,343,790 5.71 5.83 5.59 107,800 7,300 1.4
13/07/2015
5.71
 722,412 5.75 5.79 5.71 0 0 0
10/07/2015
5.75
 1,053,968 5.67 5.91 5.75 87,900 0 1.2
09/07/2015
5.67
 1,116,340 5.67 5.79 5.59 131,400 19,900 1.6
08/07/2015
5.67
 1,452,632 5.83 5.83 5.63 174,500 0 2.5
07/07/2015
5.83
 1,816,623 5.75 5.91 5.79 131,400 0 1.9
06/07/2015
5.75
 2,106,660 5.75 5.79 5.67 405,700 0 5.7
03/07/2015
5.75
 1,250,175 5.79 6.12 5.75 5,500 0 0.1
02/07/2015
5.79
 989,008 5.71 5.79 5.67 132,300 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |