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

24.60
0.20
(0.82%)
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
(2025-11-05) 		0.20 0.83% 97,270,800 -6,220,600 -149.0
23.40
24.60
24.60
2 tháng
(2025-10-06) 		-3.60 -12.86% 362,806,400 -21,170,400 -538.2
23.40
28.25
24.60
3 tháng
(2025-09-08) 		-0.80 -3.17% 623,611,400 -23,304,200 -595.6
23.40
28.60
24.60
6 tháng
(2025-06-09) 		4.59 23.14% 1,539,977,100 -12,830,648 -253.4
19.70
28.60
24.60
12 tháng
(2024-12-10) 		8.40 52.54% 2,630,605,300 -4,034,805 -1.6
15.42
28.60
24.60
24 tháng
(2023-12-18) 		5.77 30.96% 3,789,236,100 -42,118,110 -724.7
14.66
28.60
24.60
36 tháng
(2022-12-21) 		12.87 111.56% 6,228,695,500 -17,120,982 -199.4
11.46
28.60
24.60
60 tháng
(2020-12-31) 		-1.57 -6.03% 7,966,690,010 -2,542,612 358.8
8.56
35.32
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2014
5.42
 1,467,200 5.97 6.05 5.42 9,500 211,200 -2.7
29/04/2014
5.97
 1,210,800 5.76 5.97 5.67 13,900 0 0.2
28/04/2014
5.76
 1,183,871 6.05 6.14 5.46 0 158,400 -2.2
25/04/2014
6.05
 1,059,408 6.14 6.31 6.05 0 0 0
24/04/2014
6.14
 493,274 6.18 6.23 5.59 0 0 0
23/04/2014
6.18
 936,197 6.31 6.40 6.14 105,600 0 1.5
22/04/2014
6.31
 1,235,100 5.97 6.31 5.93 105,600 0 1.5
21/04/2014
5.97
 2,946,662 5.88 6.18 5.80 1,412,700 0 19.8
18/04/2014
5.88
 1,968,616 6.40 6.48 5.80 10,000 0 0.1
17/04/2014
6.40
 1,287,264 6.18 6.40 6.23 276,900 0 4.1
16/04/2014
6.18
 2,215,884 6.31 6.35 6.05 476,400 7,000 6.8
15/04/2014
6.31
 2,413,040 6.61 6.65 6.31 809,900 0 12.3
14/04/2014
6.61
 1,219,280 6.74 6.74 6.57 219,900 0 3.4
11/04/2014
6.74
 2,046,875 6.82 6.82 6.69 105,400 0 1.7
10/04/2014
6.82
 3,258,465 6.78 7.04 6.82 105,400 22,800 1.3
08/04/2014
6.78
 1,770,735 6.74 6.86 6.69 105,600 34,800 1.1
07/04/2014
6.74
 1,621,557 6.61 6.74 6.52 205,600 0 3.2
04/04/2014
6.61
 1,673,229 6.61 6.82 6.57 180,600 4,600 2.7
03/04/2014
6.61
 1,658,302 6.40 6.69 6.40 225,200 7,000 3.4
02/04/2014
6.40
 3,344,887 6.48 6.61 6.05 0 150,000 -2.3
01/04/2014
6.48
 4,515,827 6.95 6.95 6.48 21,000 0 0.3
31/03/2014
6.95
 1,886,846 7.04 7.21 6.95 2,000 0 0.0
28/03/2014
7.04
 2,294,137 7.04 7.25 6.99 0 106,400 -1.8
27/03/2014
7.04
 2,670,502 7.04 7.12 6.86 550,000 279,300 4.4
26/03/2014
7.04
 4,941,518 7.08 7.29 6.82 689,200 435,400 4.1
25/03/2014
7.08
 3,333,574 7.42 7.55 7.08 53,200 727,300 -11.5
24/03/2014
7.42
 5,005,031 7.33 7.59 7.29 61,400 850,000 -13.7
21/03/2014
7.33
 12,639,931 7.16 7.33 7.16 10,249,300 830,000 162.1
20/03/2014
7.16
 4,579,365 7.33 7.38 7.08 65,200 179,900 -1.9
19/03/2014
7.33
 4,581,137 7.29 7.42 7.16 486,600 0 8.3
18/03/2014
7.29
 5,390,775 7.16 7.55 7.16 63,200 166,000 -1.8
17/03/2014
7.16
 11,133,432 6.52 7.16 6.82 902,200 1,000 15.1
14/03/2014
6.52
 3,993,976 6.65 6.69 6.52 63,200 30,000 0.5
13/03/2014
6.65
 2,667,006 6.52 6.65 6.44 64,200 5,400 0.9
12/03/2014
6.52
 2,413,957 6.69 6.74 6.44 65,000 36,600 0.5
11/03/2014
6.69
 4,859,225 6.48 7.12 6.48 63,200 20,300 0.7
10/03/2014
6.48
 3,049,135 6.44 6.57 6.40 88,200 13,500 1.1
07/03/2014
6.44
 3,321,669 6.44 6.52 6.35 63,200 174,600 -1.7
06/03/2014
6.44
 3,796,587 6.35 6.52 6.27 63,200 6,900 0.8
05/03/2014
6.35
 3,527,510 6.31 6.52 6.27 64,000 236,700 -2.6
04/03/2014
6.31
 5,239,025 6.10 6.35 5.97 81,200 768,200 -9.9
03/03/2014
6.10
 5,729,956 6.57 6.61 6.05 76,200 1,920 1.1
28/02/2014
6.57
 6,497,728 6.48 6.65 6.31 83,200 283,550 -3.1
27/02/2014
6.48
 5,498,976 6.95 6.95 6.48 77,800 35,000 0.7
26/02/2014
6.95
 4,757,310 6.74 6.95 6.57 63,220 0 1.0
25/02/2014
6.74
 5,745,571 6.52 6.78 6.18 119,550 165,000 -0.7
24/02/2014
6.52
 6,758,391 6.05 6.52 6.05 81,400 3,700 1.1
21/02/2014
6.05
 4,943,049 5.84 6.10 5.71 75,100 17,000 0.8
20/02/2014
5.84
 7,078,360 6.40 6.48 5.76 63,200 69,900 -0.1
19/02/2014
6.40
 8,224,614 5.93 6.48 5.97 163,200 2,000 2.4
18/02/2014
5.93
 4,852,528 5.88 5.97 5.76 484,800 50,000 6.0
17/02/2014
5.88
 5,353,990 5.88 6.10 5.76 433,500 0 6.0
14/02/2014
5.88
 6,312,501 5.54 5.93 5.42 63,300 0 0.8
13/02/2014
5.54
 4,043,688 5.42 5.63 5.46 403,200 0 5.2
12/02/2014
5.42
 7,220,515 4.95 5.42 4.99 267,100 4,400 3.3
11/02/2014
4.95
 8,353,143 4.78 5.24 4.82 65,850 1,700 0.8
10/02/2014
4.78
 2,038,836 4.69 4.82 4.69 63,200 0 0.7
07/02/2014
4.69
 2,539,131 4.82 4.90 4.65 63,200 0 0.7
06/02/2014
4.82
 2,219,009 4.73 4.86 4.69 232,100 22,600 2.4
27/01/2014
4.73
 1,262,200 4.69 4.78 4.65 63,400 61,100 0.0
24/01/2014
4.69
 1,778,628 4.78 4.78 4.65 145,700 81,200 0.7
23/01/2014
4.78
 1,218,010 4.73 4.82 4.73 70,900 0 0.8
22/01/2014
4.73
 5,864,255 4.65 4.95 4.65 337,600 77,400 2.9
21/01/2014
4.65
 5,011,329 4.39 4.69 4.35 635,200 0 6.8
20/01/2014
4.39
 1,139,009 4.39 4.48 4.35 285,200 0 3.0
17/01/2014
4.39
 2,155,681 4.43 4.52 4.39 172,800 300 1.8
16/01/2014
4.43
 1,686,555 4.39 4.48 4.35 63,400 80,000 -0.2
15/01/2014
4.39
 1,828,870 4.35 4.48 4.35 31,700 0 0.3
14/01/2014
4.35
 1,227,750 4.39 4.43 4.35 31,700 0 0.3
13/01/2014
4.39
 594,969 4.39 4.43 4.35 800 0 0.0
10/01/2014
4.39
 1,322,858 4.48 4.52 4.39 0 0 0
09/01/2014
4.48
 1,854,733 4.39 4.52 4.31 31,600 7,300 0.3
08/01/2014
4.39
 1,105,728 4.35 4.39 4.31 5,000 0 0.1
07/01/2014
4.35
 1,008,977 4.39 4.43 4.35 0 0 0
06/01/2014
4.39
 1,060,604 4.35 4.39 4.31 0 12,500 -0.1
03/01/2014
4.35
 1,043,505 4.26 4.35 4.26 23,900 20,000 0.0
02/01/2014
4.26
 1,228,340 4.31 4.39 4.26 0 0 0
31/12/2013
4.31
 1,277,912 4.26 4.39 4.26 0 18,700 -0.2
30/12/2013
4.26
 2,322,971 4.43 4.43 4.26 0 0 0
27/12/2013
4.43
 1,950,579 4.43 4.86 4.39 0 0 0
26/12/2013
4.43
 1,057,583 4.43 4.48 4.39 0 0 0
25/12/2013
4.43
 945,109 4.48 4.52 4.43 0 0 0
24/12/2013
4.48
 1,764,998 4.52 4.56 4.48 40,000 62,700 -0.2
23/12/2013
4.52
 2,024,983 4.48 4.56 4.48 0 0 0
20/12/2013
4.48
 3,459,821 4.48 4.60 4.48 130,800 2,500 1.3
19/12/2013
4.48
 3,483,100 4.39 4.56 4.39 0 5,000 -0.1
18/12/2013
4.39
 1,731,144 4.43 4.43 4.35 0 0 0
17/12/2013
4.43
 1,663,162 4.39 4.48 4.39 0 35,700 -0.4
16/12/2013
4.39
 3,839,862 4.56 4.56 4.35 0 0 0
13/12/2013
4.56
 2,829,605 4.48 4.65 4.48 0 0 0
12/12/2013
4.48
 1,428,138 4.43 4.48 4.39 31,200 0 0.3
11/12/2013
4.43
 2,336,313 4.52 4.56 4.39 0 0 0
10/12/2013
4.52
 2,195,692 4.43 4.56 4.43 13,400 7,000 0.1
09/12/2013
4.43
 2,259,900 4.52 4.56 4.43 62,400 0 0.7
06/12/2013
4.52
 1,529,735 4.52 4.60 4.48 0 0 0
05/12/2013
4.52
 1,928,970 4.56 4.60 4.48 0 0 0
04/12/2013
4.56
 4,942,217 4.31 4.60 4.35 27,000 0 0.3
03/12/2013
4.31
 2,652,522 4.22 4.43 4.26 4,200 0 0.0
02/12/2013
4.22
 942,080 4.26 4.31 4.18 0 0 0
29/11/2013
4.26
 1,309,854 4.31 4.35 4.22 77,900 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |