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

19.45
-0.35
(-1.77%)
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
(2025-12-29) 		-3.10 -13.54% 162,953,700 -5,146,100 -115.6
19.45
23.60
19.45
2 tháng
(2025-12-01) 		-3.95 -16.63% 251,347,000 -7,371,800 -168.8
19.45
24.60
19.45
3 tháng
(2025-10-30) 		-6.55 -24.86% 380,361,300 -18,080,000 -435.1
19.45
26.35
19.45
6 tháng
(2025-08-01) 		-6.60 -25% 1,262,966,900 -39,206,240 -977.9
19.45
28.60
19.45
12 tháng
(2025-02-03) 		1.88 10.51% 2,687,088,500 -10,147,730 -147.2
16.26
28.60
19.45
24 tháng
(2024-02-15) 		-0.47 -2.30% 3,794,550,400 -61,646,732 -1,196.5
14.66
28.60
19.45
36 tháng
(2023-02-13) 		6.24 45.97% 6,203,053,000 -31,005,012 -500.0
13.56
28.60
19.45
60 tháng
(2021-02-23) 		-8.38 -29.73% 8,178,859,300 -9,882,112 190.9
8.56
35.32
19.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2013
4.82
 759,100 4.90 4.99 4.78 0 464,000 -5.3
09/07/2013
4.90
 324,400 4.82 4.90 4.82 0 6,700 -0.1
08/07/2013
4.82
 395,600 4.95 4.95 4.82 0 0 0
05/07/2013
4.95
 695,800 4.95 5.07 4.90 0 0 0
04/07/2013
4.95
 637,600 4.99 5.03 4.90 0 8,000 -0.1
03/07/2013
4.99
 690,000 4.95 4.99 4.90 0 0 0
02/07/2013
4.95
 498,600 4.86 4.99 4.86 0 0 0
01/07/2013
4.86
 399,000 4.95 4.95 4.78 3,000 92,900 -1.0
28/06/2013
4.95
 1,082,900 4.86 5.03 4.86 3,400 0 0.0
27/06/2013
4.86
 989,900 4.82 4.90 4.78 0 371,600 -4.2
26/06/2013
4.82
 1,438,300 4.69 4.86 4.56 2,100 744,000 -8.2
25/06/2013
4.69
 1,834,500 5.12 5.12 4.65 6,500 465,500 -5.1
24/06/2013
5.12
 2,581,400 5.46 5.46 5.07 14,200 652,300 -7.7
21/06/2013
5.46
 5,333,700 5.59 5.67 5.29 4,374,600 270,600 54.3
20/06/2013
5.59
 1,457,500 5.76 5.76 5.46 847,300 19,600 10.9
19/06/2013
5.76
 881,400 5.71 5.80 5.67 600,400 11,100 7.9
18/06/2013
5.71
 1,864,000 5.67 5.76 5.50 698,900 7,400 9.1
17/06/2013
5.67
 3,249,200 5.63 5.88 5.54 212,600 4,000 2.8
14/06/2013
5.63
 1,872,400 5.50 5.76 5.54 8,500 8,000 0.0
13/06/2013
5.50
 1,056,700 5.46 5.54 5.37 0 45,800 -0.6
12/06/2013
5.46
 2,469,300 5.37 5.54 5.33 23,800 1,000 0.3
11/06/2013
5.37
 954,300 5.33 5.37 5.24 76,700 0 1.0
10/06/2013
5.33
 1,435,500 5.33 5.42 5.24 0 121,200 -1.5
07/06/2013
5.33
 1,083,300 5.33 5.42 5.29 7,000 0 0.1
06/06/2013
5.33
 1,192,200 5.29 5.37 5.16 0 0 0
05/06/2013
5.29
 771,000 5.20 5.29 5.16 0 0 0
04/06/2013
5.20
 1,261,100 5.33 5.37 5.16 0 5,532 -0.1
03/06/2013
5.33
 493,600 5.37 5.46 5.24 0 6,900 -0.1
31/05/2013
5.37
 1,376,600 5.50 5.63 5.29 200 76,700 -1.0
30/05/2013
5.50
 1,673,400 5.16 5.50 5.07 0 99,000 -1.2
29/05/2013
5.16
 1,295,100 5.33 5.50 5.12 1,000 0 0.0
28/05/2013
5.33
 1,640,100 5.37 5.37 5.12 0 480,100 -5.9
27/05/2013
5.37
 1,191,700 5.20 5.46 5.20 0 13,000 -0.2
24/05/2013
5.20
 1,162,800 5.16 5.24 5.12 0 230,100 -2.8
23/05/2013
5.16
 2,210,600 5.29 5.33 5.07 0 402,500 -5.0
22/05/2013
5.29
 1,560,700 5.29 5.42 5.24 0 0 0
21/05/2013
5.29
 2,920,500 5.07 5.46 5.03 0 71,000 -0.9
20/05/2013
5.07
 1,386,200 4.78 5.12 4.69 0 0 0
17/05/2013
4.78
 587,700 4.86 4.90 4.73 0 1,000 -0.0
16/05/2013
4.86
 1,457,700 4.82 4.99 4.78 135,500 0 1.6
15/05/2013
4.82
 1,185,400 4.60 4.99 4.56 6,500 1,000 0.1
14/05/2013
4.60
 885,500 4.73 4.73 4.48 151,300 0 1.6
13/05/2013
4.73
 990,700 4.60 4.78 4.56 20,500 0 0.2
10/05/2013
4.60
 629,600 4.60 4.73 4.52 0 0 0
09/05/2013
4.60
 1,268,200 4.43 4.69 4.43 1,100 1,100 -0.0
08/05/2013
4.43
 1,025,300 4.52 4.60 4.31 0 0 0
07/05/2013
4.52
 934,800 4.52 4.73 4.48 0 1,900 -0.0
06/05/2013
4.52
 1,444,700 4.22 4.52 4.22 0 0 0
03/05/2013
4.22
 789,600 4.09 4.22 4.01 46,000 260,000 -2.0
02/05/2013
4.09
 261,400 4.09 4.14 3.97 0 56,000 -0.5
26/04/2013
4.09
 373,900 4.26 4.31 4.05 0 7,800 -0.1
25/04/2013
4.26
 899,000 4.05 4.31 4.05 0 10,000 -0.1
24/04/2013
4.05
 549,700 4.05 4.14 3.97 0 228,300 -2.2
23/04/2013
4.05
 579,600 3.92 4.18 3.92 1,000 6,400 -0.1
22/04/2013
3.92
 827,200 4.26 4.26 3.88 0 304,400 -2.9
18/04/2013
4.26
 804,400 4.39 4.39 4.18 0 23,000 -0.2
17/04/2013
4.39
 458,700 4.48 4.56 4.35 1,200 0 0.0
16/04/2013
4.48
 652,400 4.56 4.56 4.31 2,000 25,100 -0.2
15/04/2013
4.56
 603,000 4.78 4.78 4.43 7,500 44,000 -0.4
12/04/2013
4.78
 841,400 4.82 5.03 4.69 2,000 172,200 -1.9
11/04/2013
4.82
 732,000 4.82 4.90 4.73 0 398,600 -4.5
10/04/2013
4.82
 1,204,300 4.95 5.03 4.78 100 21,900 -0.3
09/04/2013
4.95
 386,900 5.03 5.03 4.86 0 15,400 -0.2
08/04/2013
5.03
 690,900 5.03 5.12 4.90 152,200 27,800 1.5

Chính sách bảo mật | Điều khoản sử dụng |