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)
16/06/2014
5.67
 1,042,139 5.76 5.76 5.63 78,000 0 1.0
13/06/2014
5.76
 2,444,090 5.54 5.93 5.63 101,100 6,000 1.3
12/06/2014
5.54
 1,314,423 5.59 5.67 5.54 53,100 6,100 0.6
11/06/2014
5.59
 1,702,200 5.33 5.63 5.16 426,200 4,000 5.5
10/06/2014
5.33
 1,057,154 5.42 5.54 5.29 117,700 11 1.5
09/06/2014
5.42
 2,500,450 5.42 5.71 5.37 558,100 0 7.3
06/06/2014
5.42
 1,667,700 5.12 5.42 5.12 413,100 55,700 4.4
05/06/2014
5.12
 1,049,392 5.03 5.16 4.90 164,000 53,100 1.3
04/06/2014
5.03
 1,170,973 5.20 5.24 4.95 15,000 0 0.2
03/06/2014
5.20
 1,269,721 5.12 5.29 5.12 106,200 0 1.3
02/06/2014
5.12
 1,788,466 5.33 5.33 4.99 159,800 0 1.9
30/05/2014
5.33
 1,874,392 5.42 5.46 5.29 159,300 0 2.0
29/05/2014
5.42
 2,216,666 5.59 5.59 5.33 159,000 0 2.1
28/05/2014
5.59
 2,934,255 5.42 5.67 5.42 159,000 0 2.1
27/05/2014
5.42
 3,401,066 4.95 5.42 4.95 959,000 0 11.5
26/05/2014
4.95
 1,440,504 4.90 4.99 4.78 108,500 0 1.3
23/05/2014
4.90
 1,207,271 4.90 4.95 4.82 27,000 0 0.3
22/05/2014
4.90
 2,752,571 5.07 5.12 4.90 560,900 1,000 6.0
21/05/2014
5.07
 2,473,706 4.82 5.07 4.73 103,000 0 1.2
20/05/2014
4.82
 2,208,933 4.65 4.82 4.56 53,000 0 0.6
19/05/2014
4.65
 1,919,900 4.65 4.86 4.56 158,400 0 1.7
16/05/2014
4.65
 2,475,382 4.26 4.69 4.18 158,400 0 1.7
15/05/2014
4.26
 4,033,144 4.39 4.73 4.14 1,010,600 0 10.9
14/05/2014
4.39
 2,098,230 4.01 4.39 3.84 178,400 0 1.8
13/05/2014
4.01
 2,793,240 4.35 4.35 3.92 105,600 0 1.0
12/05/2014
4.35
 2,042,182 4.82 4.86 4.35 0 211,200 -2.2
09/05/2014
4.82
 1,876,158 4.69 4.90 4.52 1,000 0 0.0
08/05/2014
4.69
 2,943,918 5.20 5.20 4.69 5,000 0 0.1
07/05/2014
5.20
 959,199 5.24 5.33 5.07 24,700 0 0.3
06/05/2014
5.24
 2,289,950 5.42 5.42 4.95 0 55,450 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |