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

22.10
-0.60
(-2.64%)
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
(2026-02-23) 		3.45 17.92% 214,999,400 4,931,900 116.1
18.65
23.60
22.10
2 tháng
(2026-01-19) 		-0.90 -3.81% 394,644,900 -5,583,400 -101.4
18.20
23.60
22.10
3 tháng
(2025-12-18) 		-1.30 -5.42% 497,604,000 -4,715,800 -83.0
18.20
24
22.10
6 tháng
(2025-09-19) 		-4 -14.98% 1,021,368,800 -30,140,900 -725.3
18.20
28.25
22.10
12 tháng
(2025-03-24) 		3.84 20.39% 2,667,462,600 -17,364,508 -276.2
16.26
28.60
22.10
24 tháng
(2024-03-28) 		2.35 11.57% 3,858,312,200 -46,037,248 -786.2
14.66
28.60
22.10
36 tháng
(2023-04-03) 		7.50 49.38% 6,277,394,600 -38,235,871 -606.7
13.71
28.60
22.10
60 tháng
(2021-04-13) 		-4.39 -16.22% 8,471,196,900 -11,609,512 135.9
8.56
35.32
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2014
5.67
 1,818,620 5.71 5.71 5.36 0 0 0
04/11/2014
5.71
 1,256,422 5.75 5.75 5.62 0 30,000 -0.4
03/11/2014
5.75
 1,237,561 5.62 5.75 5.67 1,000 0 0.0
31/10/2014
5.62
 1,559,587 5.45 5.71 5.40 0 0 0
30/10/2014
5.45
 1,011,600 5.36 5.58 5.36 0 0 0
29/10/2014
5.36
 1,126,400 5.18 5.36 5.23 54,900 35,900 0.2
28/10/2014
5.18
 1,418,000 5.14 5.27 5.05 50,000 71,800 -0.0
27/10/2014
5.14
 1,133,572 5.49 5.49 5.10 50,000 71,800 -0.2
24/10/2014
5.49
 742,128 5.45 5.49 5.27 0 85,600 -1.0
23/10/2014
5.45
 1,538,710 5.67 6.19 5.40 0 35,900 -0.4
22/10/2014
5.67
 1,033,509 5.54 5.67 5.54 12,800 71,800 -0.8
21/10/2014
5.54
 768,289 5.58 5.62 5.45 0 179,500 -2.3
20/10/2014
5.58
 885,743 5.58 5.67 5.54 0 71,800 -0.9
17/10/2014
5.58
 1,488,300 5.49 5.58 5.36 0 216,400 -0.0
16/10/2014
5.49
 1,531,101 5.89 5.89 5.49 0 216,400 -2.8
15/10/2014
5.89
 1,488,500 5.84 5.93 5.80 0 615,000 -8.2
14/10/2014
5.84
 1,606,262 6.11 6.11 5.84 0 0 0
13/10/2014
6.11
 1,192,800 6.11 6.11 5.89 0 0 0
10/10/2014
6.11
 1,446,885 6.15 6.15 6.06 0 0 0
09/10/2014
6.15
 1,211,239 6.19 6.28 6.15 0 1,000 -0.0
08/10/2014
6.19
 1,834,984 6.37 6.41 6.19 0 0 0
07/10/2014
6.37
 2,328,704 6.46 6.55 6.37 0 4,200 -0.1
06/10/2014
6.46
 690,966 6.41 6.59 6.41 0 0 0
03/10/2014
6.41
 1,565,550 6.50 6.59 6.41 167,500 71,800 1.4
02/10/2014
6.50
 3,337,659 6.28 6.59 6.33 0 0 0
01/10/2014
6.28
 1,597,039 6.19 6.33 6.28 0 0 0
30/09/2014
6.19
 682,790 6.24 6.24 6.15 0 0 0
29/09/2014
6.24
 940,652 6.15 6.28 6.15 94,000 0 1.3
26/09/2014
6.15
 2,243,761 6.15 6.33 6.15 658,700 0 9.4
25/09/2014
6.15
 753,502 6.06 6.15 5.97 0 21,100 -0.3
24/09/2014
6.06
 2,618,708 5.93 6.15 5.93 0 77,600 -1.1
23/09/2014
5.93
 787,308 5.93 6.15 5.89 0 6,100 -0.1
22/09/2014
5.93
 1,482,403 6.11 6.28 5.93 0 3,000 -0.0
19/09/2014
6.11
 7,385,520 6.15 6.24 6.11 924,800 5,858,700 -68.6
18/09/2014
6.15
 628,401 6.37 6.37 6.15 0 0 0
17/09/2014
6.37
 4,834,075 6.15 6.50 6.06 0 3,125,000 -44.5
16/09/2014
6.15
 612,000 6.11 6.15 6.02 0 65,500 -0.9
15/09/2014
6.11
 1,848,417 6.28 6.28 6.06 0 381,900 -5.4
12/09/2014
6.28
 856,101 6.37 6.37 6.19 0 150,000 -2.1
11/09/2014
6.37
 1,634,270 6.41 6.41 6.24 0 50,100 -0.7
10/09/2014
6.41
 1,405,396 6.37 6.46 6.15 159,000 0 2.3
09/09/2014
6.37
 1,648,431 6.77 6.77 6.24 106,000 44 0.0
08/09/2014
6.77
 1,180,838 6.81 6.81 6.68 159,000 0 0.0
05/09/2014
6.81
 1,296,218 6.59 6.90 6.50 160,200 0 2.4
04/09/2014
6.59
 855,271 6.63 6.63 6.41 6,100 0 0.1
03/09/2014
6.63
 1,770,413 6.41 6.72 6.41 0 5 -0.0
29/08/2014
6.41
 841,074 6.41 6.46 6.33 0 0 0
28/08/2014
6.41
 1,381,180 6.33 6.50 6.24 0 0 0
27/08/2014
6.33
 1,155,031 6.37 6.41 6.24 0 106,000 -0.0
26/08/2014
6.37
 790,028 6.46 6.50 6.33 0 106,000 -1.5
25/08/2014
6.46
 1,042,139 6.37 6.50 6.37 57,000 0 0.0
22/08/2014
6.37
 1,697,268 6.15 6.46 6.15 0 0 0
21/08/2014
6.15
 752,127 6.19 6.24 6.06 0 0 0
20/08/2014
6.19
 387,800 6.15 6.19 6.06 0 0 0
19/08/2014
6.15
 511,622 6.24 6.28 6.11 0 0 0
18/08/2014
6.24
 835,374 6.11 6.28 6.11 0 300 -0.0
15/08/2014
6.11
 360,119 6.06 6.19 6.02 0 0 0
14/08/2014
6.06
 1,365,692 5.93 6.15 5.93 0 0 0
13/08/2014
5.93
 431,325 5.89 5.93 5.75 0 0 0
12/08/2014
5.89
 343,304 5.84 5.93 5.71 0 68,000 -0.9
11/08/2014
5.84
 166,100 5.93 5.93 5.84 0 0 0
08/08/2014
5.93
 454,244 5.89 6.02 5.80 0 0 0
07/08/2014
5.89
 206,192 5.89 5.89 5.80 0 3,000 -0.0
06/08/2014
5.89
 561,215 5.84 5.93 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |