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)
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
11/10/2013
3.58
 2,278,700 3.62 3.71 3.54 161,200 48,300 1.0
10/10/2013
3.62
 2,805,800 3.75 3.79 3.58 0 34,000 -0.3
09/10/2013
3.75
 1,402,380 3.79 3.84 3.75 10,000 942 0.1
08/10/2013
3.79
 2,895,793 3.75 3.84 3.67 1,300 64,300 -0.5
07/10/2013
3.75
 1,795,917 3.79 3.88 3.75 1,000 53,700 -0.5
04/10/2013
3.79
 1,915,716 3.84 3.84 3.75 0 26,100 -0.2
03/10/2013
3.84
 1,902,910 3.84 3.92 3.75 1,500 31,000 -0.3
02/10/2013
3.84
 3,347,030 3.71 3.92 3.71 2,800 42,000 -0.4
01/10/2013
3.71
 4,581,120 3.71 3.92 3.71 152,100 11,900 1.3
30/09/2013
3.71
 2,645,500 3.58 3.71 3.58 61,800 32,000 0.3
27/09/2013
3.58
 1,467,110 3.67 3.71 3.58 97,600 3,000 0.8
26/09/2013
3.67
 1,509,960 3.62 3.75 3.62 70,200 500 0.6
25/09/2013
3.62
 5,760,140 3.50 3.84 3.41 52,800 20,200 0.3
24/09/2013
3.50
 3,731,205 3.50 3.62 3.50 28,300 100 0.2
23/09/2013
3.50
 2,094,900 3.20 3.50 3.28 200,000 5,200 1.6
20/09/2013
3.20
 15,365,217 3.24 3.41 3.16 86,300 14,828,600 -110.9
19/09/2013
3.24
 5,639,240 3.16 3.28 2.94 25,300 4,950,100 -35.4
18/09/2013
3.16
 3,918,007 3.50 3.50 3.16 11,000 2,845,500 -21.4
17/09/2013
3.50
 480,900 3.88 3.88 3.50 0 54,500 -0.4
16/09/2013
3.88
 626,700 4.31 4.31 3.88 0 127,200 -1.2
13/09/2013
4.31
 432,022 4.14 4.35 4.14 93,000 0 0.9
12/09/2013
4.14
 226,810 4.22 4.26 4.14 0 0 0
11/09/2013
4.22
 113,664 4.22 4.26 4.18 0 0 0
10/09/2013
4.22
 251,900 4.18 4.26 4.18 200 7,000 -0.1
09/09/2013
4.18
 291,900 4.31 4.31 4.18 0 0 0
06/09/2013
4.31
 288,255 4.31 4.35 4.26 0 0 0
05/09/2013
4.31
 528,710 4.31 4.35 4.26 0 3,500 -0.0
04/09/2013
4.31
 629,630 4.48 4.48 4.31 0 9,800 -0.1
03/09/2013
4.48
 409,630 4.60 4.60 4.43 0 92,900 -1.0
30/08/2013
4.60
 328,048 4.48 4.60 4.48 10,000 0 0.1
29/08/2013
4.48
 753,020 4.48 4.60 4.48 0 464,500 -4.9
28/08/2013
4.48
 832,700 4.56 4.56 4.43 0 191,200 -2.0
27/08/2013
4.56
 289,800 4.69 4.69 4.56 0 92,900 -1.0
26/08/2013
4.69
 438,158 4.60 4.69 4.56 0 92,900 -1.0
23/08/2013
4.60
 828,900 4.86 4.90 4.60 4,000 561,600 -6.1
22/08/2013
4.86
 854,210 4.90 5.03 4.82 0 95,800 -1.1
21/08/2013
4.90
 981,711 4.82 4.95 4.73 0 7,000 -0.1
20/08/2013
4.82
 749,083 4.82 4.86 4.69 0 4,000 -0.0
19/08/2013
4.82
 839,611 4.69 4.90 4.65 0 112,800 -1.3
16/08/2013
4.69
 360,834 4.73 4.73 4.60 0 31,500 -0.3
15/08/2013
4.73
 567,673 4.56 4.73 4.48 4,000 0 0.0
14/08/2013
4.56
 350,850 4.52 4.56 4.43 20,000 0 0.2
13/08/2013
4.52
 405,107 4.48 4.56 4.43 33,500 69,000 -0.4
12/08/2013
4.48
 206,493 4.52 4.95 4.39 4,000 55,500 -0.5
09/08/2013
4.52
 239,375 4.48 4.56 4.48 0 81,275 -0.9
08/08/2013
4.48
 432,994 4.56 4.65 4.48 0 106,000 -1.1
07/08/2013
4.56
 426,978 4.69 4.90 4.56 0 101,362 -1.1
06/08/2013
4.69
 339,737 4.65 4.69 4.60 92,900 104,300 -0.1
05/08/2013
4.65
 422,372 4.73 4.78 4.60 0 0 0
02/08/2013
4.73
 641,664 4.48 4.90 4.48 92,900 70,763 0.3
01/08/2013
4.48
 302,123 4.43 4.52 4.39 3,000 7,600 -0.0
31/07/2013
4.43
 405,452 4.48 4.52 4.39 0 185,800 -1.9
30/07/2013
4.48
 183,601 4.48 4.90 4.48 0 3,000 -0.0
29/07/2013
4.48
 344,201 4.65 4.65 4.48 0 6,400 -0.1
26/07/2013
4.65
 800,600 4.65 4.69 4.56 0 253,300 -2.7
25/07/2013
4.65
 303,600 4.78 4.78 4.60 3,000 51,600 -0.5
24/07/2013
4.78
 526,900 4.86 4.86 4.69 0 35,900 -0.4
23/07/2013
4.86
 273,700 4.86 4.90 4.82 0 0 0
22/07/2013
4.86
 265,100 4.90 4.90 4.82 0 100 -0.0
19/07/2013
4.90
 269,600 4.82 4.90 4.82 0 39,700 -0.5
18/07/2013
4.82
 293,400 4.90 4.95 4.82 0 2,600 -0.0
17/07/2013
4.90
 583,000 4.90 4.95 4.82 0 278,700 -3.2
16/07/2013
4.90
 319,200 4.90 4.95 4.86 0 50,000 -0.6
15/07/2013
4.90
 375,300 4.99 4.99 4.86 0 92,800 -1.1
12/07/2013
4.99
 492,500 4.86 4.99 4.82 0 0 0
11/07/2013
4.86
 386,500 4.82 4.86 4.73 0 85,900 -1.0

Chính sách bảo mật | Điều khoản sử dụng |