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)
28/01/2015
4.96
 386,653 4.92 5.00 4.88 4,000 14,800 -0.1
27/01/2015
4.92
 866,385 5.11 5.15 4.92 0 29,600 -0.4
26/01/2015
5.11
 907,569 5.04 5.23 5.07 0 7,200 -0.1
23/01/2015
5.04
 822,900 4.96 5.11 5.00 1,000 0 0.0
22/01/2015
4.96
 498,408 4.96 5.04 4.92 0 0 0
21/01/2015
4.96
 435,511 5.04 5.04 4.92 0 0 0
20/01/2015
5.04
 501,296 5.07 5.07 5.00 0 0 0
19/01/2015
5.07
 1,172,130 5.07 5.15 5.04 796,000 0 10.3
16/01/2015
5.07
 2,098,246 4.96 5.19 4.49 802,000 0 10.4
15/01/2015
4.96
 1,193,570 5.00 5.04 4.53 0 0 0
14/01/2015
5.00
 839,480 4.92 5.04 4.88 75,000 0 1.0
13/01/2015
4.92
 1,163,240 4.88 5.00 4.80 80,400 10 1.0
12/01/2015
4.88
 742,169 5.04 5.04 4.88 120,600 0 1.5
09/01/2015
5.04
 908,366 4.96 5.07 4.92 121,600 0 1.6
08/01/2015
4.96
 735,744 5.00 5.04 4.92 120,600 1,700 1.5
07/01/2015
5.00
 1,366,563 5.07 5.15 5.00 120,900 0 1.6
06/01/2015
5.07
 1,382,146 4.84 5.07 4.68 120,900 0 1.5
05/01/2015
4.84
 672,050 4.96 5.00 4.84 120,900 0 1.5
31/12/2014
4.96
 1,646,320 4.68 5.07 4.64 100,900 0 1.3
30/12/2014
4.68
 1,069,423 4.29 4.68 4.18 0 0 0
29/12/2014
4.29
 1,142,100 4.53 4.61 4.29 0 0 0
26/12/2014
4.53
 1,174,461 4.64 4.64 4.45 200 0 0.0
25/12/2014
4.64
 1,017,323 4.76 4.80 4.64 20,100 0 0.2
24/12/2014
4.76
 827,210 4.72 4.88 4.61 0 0 0
23/12/2014
4.72
 979,600 4.80 4.88 4.72 0 0 0
22/12/2014
4.80
 1,529,996 4.80 4.80 4.61 0 160,000 -2.0
19/12/2014
4.80
 2,664,940 4.92 5.04 4.68 1,511,800 0 18.6
18/12/2014
4.92
 1,056,700 4.88 5.04 4.88 0 5,000 -0.1
17/12/2014
4.88
 3,543,701 5.23 5.23 4.72 0 0 0
16/12/2014
5.23
 1,239,610 5.35 5.35 5.11 1,700 0 0.0
15/12/2014
5.35
 1,214,200 5.31 5.43 5.27 165,000 200,000 -0.5
12/12/2014
5.31
 495,120 5.23 5.31 5.19 0 0 0
11/12/2014
5.23
 791,700 5.31 5.31 5.19 0 107,700 -1.4
10/12/2014
5.31
 1,684,710 5.23 5.35 5.07 0 35,900 -0.5
09/12/2014
5.23
 2,633,100 5.58 5.58 5.15 0 0 0
08/12/2014
5.58
 1,663,638 5.66 5.70 5.54 0 1,000 -0.0
05/12/2014
5.66
 2,896,806 5.46 5.74 5.43 35,900 800 0.5
04/12/2014
5.46
 1,730,820 5.50 5.54 5.43 127,300 200 1.8
03/12/2014
5.50
 1,582,498 5.43 5.58 5.43 0 0 0
02/12/2014
5.43
 960,542 5.43 5.50 5.39 0 0 0
01/12/2014
5.43
 1,609,559 5.58 5.66 5.43 6,000 0 0.1
28/11/2014
5.58
 4,566,254 5.19 5.66 5.23 0 0 0
27/11/2014
5.19
 863,612 5.07 5.19 5.04 0 200 -0.0
26/11/2014
5.07
 2,711,899 5.04 5.23 5.00 357,700 0 4.7
25/11/2014
5.04
 645,933 4.96 5.04 4.96 52,500 0 0.7
24/11/2014
4.96
 1,162,010 5.11 5.11 4.96 0 0 0
21/11/2014
5.11
 1,527,000 5.11 5.19 4.96 71,800 0 0.9
20/11/2014
5.11
 875,302 5.00 5.11 5.00 0 0 0
19/11/2014
5.00
 1,713,056 5.07 5.11 4.96 800 0 0.0
18/11/2014
5.07
 920,728 5.23 5.27 5.07 0 72,800 -1.0
17/11/2014
5.23
 1,563,210 5.19 5.31 5.11 0 0 0
14/11/2014
5.19
 2,494,770 5.35 5.35 5.07 0 0 0
13/11/2014
5.35
 1,489,850 5.23 5.35 5.15 0 0 0
12/11/2014
5.23
 1,331,404 5.11 5.27 5.11 0 800 -0.0
11/11/2014
5.11
 809,695 5.19 5.23 5.11 0 300 -0.0
10/11/2014
5.19
 1,518,950 5.11 5.27 5.15 0 0 0
07/11/2014
5.11
 574,068 5.04 5.11 4.96 22,200 0 0.3
06/11/2014
5.04
 845,707 5.04 5.11 4.96 0 1,000 -0.0
05/11/2014
5.04
 1,818,620 5.07 5.07 4.76 0 0 0
04/11/2014
5.07
 1,256,422 5.11 5.11 5.00 0 30,000 -0.4
03/11/2014
5.11
 1,237,561 5.00 5.11 5.04 1,000 0 0.0
31/10/2014
5.00
 1,559,587 4.84 5.07 4.80 0 0 0
30/10/2014
4.84
 1,011,600 4.76 4.96 4.76 0 0 0
29/10/2014
4.76
 1,126,400 4.61 4.76 4.64 54,900 35,900 0.2
28/10/2014
4.61
 1,418,000 4.57 4.68 4.49 50,000 71,800 -0.0
27/10/2014
4.57
 1,133,572 4.88 4.88 4.53 50,000 71,800 -0.2
24/10/2014
4.88
 742,128 4.84 4.88 4.68 0 85,600 -1.0
23/10/2014
4.84
 1,538,710 5.04 5.50 4.80 0 35,900 -0.4
22/10/2014
5.04
 1,033,509 4.92 5.04 4.92 12,800 71,800 -0.8
21/10/2014
4.92
 768,289 4.96 5.00 4.84 0 179,500 -2.3
20/10/2014
4.96
 885,743 4.96 5.04 4.92 0 71,800 -0.9
17/10/2014
4.96
 1,488,300 4.88 4.96 4.76 0 216,400 -0.0
16/10/2014
4.88
 1,531,101 5.23 5.23 4.88 0 216,400 -2.8
15/10/2014
5.23
 1,488,500 5.19 5.27 5.15 0 615,000 -8.2
14/10/2014
5.19
 1,606,262 5.43 5.43 5.19 0 0 0
13/10/2014
5.43
 1,192,800 5.43 5.43 5.23 0 0 0
10/10/2014
5.43
 1,446,885 5.46 5.46 5.39 0 0 0
09/10/2014
5.46
 1,211,239 5.50 5.58 5.46 0 1,000 -0.0
08/10/2014
5.50
 1,834,984 5.66 5.70 5.50 0 0 0
07/10/2014
5.66
 2,328,704 5.74 5.82 5.66 0 4,200 -0.1
06/10/2014
5.74
 690,966 5.70 5.85 5.70 0 0 0
03/10/2014
5.70
 1,565,550 5.78 5.85 5.70 167,500 71,800 1.4
02/10/2014
5.78
 3,337,659 5.58 5.85 5.62 0 0 0
01/10/2014
5.58
 1,597,039 5.50 5.62 5.58 0 0 0
30/09/2014
5.50
 682,790 5.54 5.54 5.46 0 0 0
29/09/2014
5.54
 940,652 5.46 5.58 5.46 94,000 0 1.3
26/09/2014
5.46
 2,243,761 5.46 5.62 5.46 658,700 0 9.4
25/09/2014
5.46
 753,502 5.39 5.46 5.31 0 21,100 -0.3
24/09/2014
5.39
 2,618,708 5.27 5.46 5.27 0 77,600 -1.1
23/09/2014
5.27
 787,308 5.27 5.46 5.23 0 6,100 -0.1
22/09/2014
5.27
 1,482,403 5.43 5.58 5.27 0 3,000 -0.0
19/09/2014
5.43
 7,385,520 5.46 5.54 5.43 924,800 5,858,700 -68.6
18/09/2014
5.46
 628,401 5.66 5.66 5.46 0 0 0
17/09/2014
5.66
 4,834,075 5.46 5.78 5.39 0 3,125,000 -44.5
16/09/2014
5.46
 612,000 5.43 5.46 5.35 0 65,500 -0.9
15/09/2014
5.43
 1,848,417 5.58 5.58 5.39 0 381,900 -5.4
12/09/2014
5.58
 856,101 5.66 5.66 5.50 0 150,000 -2.1
11/09/2014
5.66
 1,634,270 5.70 5.70 5.54 0 50,100 -0.7
10/09/2014
5.70
 1,405,396 5.66 5.74 5.46 159,000 0 2.3
09/09/2014
5.66
 1,648,431 6.01 6.01 5.54 106,000 44 0.0

Chính sách bảo mật | Điều khoản sử dụng |