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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |