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

19.80
-0.10
(-0.50%)
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
(2026-05-20) 		-1 -4.78% 67,198,900 -602,777 0
19.20
21
19.80
2 tháng
(2026-04-20) 		-2.30 -10.36% 239,440,500 -3,700,718 0
19.20
23.20
19.80
3 tháng
(2026-03-23) 		-0.85 -4.10% 470,677,600 -10,158,802 0
19.20
23.20
19.80
6 tháng
(2025-12-22) 		-4.05 -16.91% 1,011,217,500 -15,824,102 -105.7
18.20
23.95
19.80
12 tháng
(2025-06-24) 		-1.70 -7.87% 2,487,666,300 -39,912,450 -607.9
18.20
28.60
19.80
24 tháng
(2024-07-01) 		3.23 19.40% 4,055,568,500 -51,524,729 -694.0
14.66
28.60
19.80
36 tháng
(2023-07-05) 		2.82 16.54% 6,212,720,600 -51,947,312 -684.8
14.66
28.60
19.80
60 tháng
(2021-07-15) 		-7.95 -28.55% 8,972,423,500 -25,463,014 -5.2
8.56
35.32
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2014
6.02
 1,489,850 5.89 6.02 5.80 0 0 0
12/11/2014
5.89
 1,331,404 5.75 5.93 5.75 0 800 -0.0
11/11/2014
5.75
 809,695 5.84 5.89 5.75 0 300 -0.0
10/11/2014
5.84
 1,518,950 5.75 5.93 5.80 0 0 0
07/11/2014
5.75
 574,068 5.67 5.75 5.58 22,200 0 0.3
06/11/2014
5.67
 845,707 5.67 5.75 5.58 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |