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)
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
28/11/2013
4.31
 1,224,123 4.31 4.35 4.31 0 0 0
27/11/2013
4.31
 1,942,011 4.35 4.39 4.31 31,100 0 0.3
26/11/2013
4.35
 2,305,104 4.35 4.43 4.31 0 18,700 -0.2
25/11/2013
4.35
 2,247,450 4.35 4.43 4.31 0 0 0
22/11/2013
4.35
 2,268,689 4.26 4.35 4.26 32,100 40,000 -0.1
21/11/2013
4.26
 6,601,346 4.22 4.48 4.22 1,098,200 0 11.1
20/11/2013
4.22
 2,536,222 4.18 4.22 4.14 62,200 1,052,400 -9.7
19/11/2013
4.18
 1,359,180 4.18 4.22 4.18 31,100 41,000 -0.1
18/11/2013
4.18
 2,332,500 4.14 4.22 4.14 0 8,000 -0.1
15/11/2013
4.14
 2,370,926 4.14 4.14 4.05 0 27,023 -0.3
14/11/2013
4.14
 1,396,161 4.09 4.14 4.05 0 3,300 -0.0
13/11/2013
4.09
 1,893,892 4.18 4.18 4.09 0 93,000 -0.9
12/11/2013
4.18
 3,118,000 4.31 4.35 4.14 7,000 13,000 -0.1
11/11/2013
4.31
 2,788,520 4.09 4.31 4.09 0 8,600 -0.1
08/11/2013
4.09
 2,970,243 4.14 4.18 4.05 14,000 3,000 0.1
07/11/2013
4.14
 2,701,140 4.18 4.26 4.14 51,000 1,000 0.5
06/11/2013
4.18
 1,781,101 4.18 4.22 4.14 31,100 10,000 0.2
05/11/2013
4.18
 2,812,020 4.09 4.18 4.09 0 0 0
04/11/2013
4.09
 2,195,130 4.01 4.14 3.97 4,000 0 0.0
01/11/2013
4.01
 1,511,000 3.88 4.01 3.88 17,000 3,900 0.1
31/10/2013
3.88
 853,000 3.88 3.92 3.88 0 5,000 -0.0
30/10/2013
3.88
 1,151,341 3.92 3.97 3.88 5,000 30,000 -0.2
29/10/2013
3.92
 1,331,100 3.88 3.92 3.84 0 17,200 -0.2
28/10/2013
3.88
 2,349,300 3.97 4.01 3.88 0 14,400 -0.1
25/10/2013
3.97
 2,396,520 4.01 4.14 3.92 35,200 5,000 0.3
24/10/2013
4.01
 4,968,387 4.01 4.22 4.01 97,200 5,000 0.9
23/10/2013
4.01
 3,094,852 3.88 4.05 3.92 62,200 200,000 -1.3
22/10/2013
3.88
 1,823,552 3.88 3.92 3.79 62,200 7,000 0.5
21/10/2013
3.88
 3,826,562 3.84 4.05 3.84 76,200 0 0.7
18/10/2013
3.84
 2,552,805 3.67 3.84 3.62 62,200 0 0.5
17/10/2013
3.67
 1,894,100 3.62 3.75 3.62 10,000 103,000 -0.8
16/10/2013
3.62
 1,331,100 3.62 3.71 3.58 31,700 0 0.3
15/10/2013
3.62
 1,153,719 3.50 3.62 3.50 0 17,000 -0.1
14/10/2013
3.50
 1,819,000 3.58 3.62 3.50 30,000 13,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |