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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |