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)
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
05/04/2013
5.03
 635,000 4.95 5.03 4.86 152,200 0 1.8
04/04/2013
4.95
 786,600 5.03 5.07 4.90 152,700 0 1.8
03/04/2013
5.03
 862,200 4.99 5.16 4.99 155,700 0 1.8
02/04/2013
4.99
 1,070,700 5.12 5.20 4.95 154,500 13,500 1.7
01/04/2013
5.12
 889,600 4.69 5.16 4.65 163,600 1,000 1.9
29/03/2013
4.69
 1,079,200 4.73 4.82 4.52 1,000 0 0.0
28/03/2013
4.73
 960,300 4.90 4.95 4.73 152,600 10,000 1.6
27/03/2013
4.90
 489,300 4.99 5.03 4.86 158,600 20,300 1.6
26/03/2013
4.99
 907,200 5.07 5.16 4.99 152,700 0 1.8
25/03/2013
5.07
 1,497,000 5.07 5.16 4.99 162,200 0 1.9
22/03/2013
5.07
 1,350,900 5.24 5.29 4.99 152,600 0 1.9
21/03/2013
5.24
 668,000 5.29 5.37 5.16 152,600 5,000 1.8
20/03/2013
5.29
 1,015,700 5.29 5.42 5.24 152,700 0 1.9
19/03/2013
5.29
 842,700 5.29 5.80 5.12 152,600 1,000 1.9
18/03/2013
5.29
 1,045,100 5.46 5.50 5.24 59,900 0 0.8
15/03/2013
5.46
 3,166,400 5.33 5.80 5.24 1,906,100 325,800 20.4
14/03/2013
5.33
 1,787,500 5.33 5.42 5.24 325,500 176,900 1.9
13/03/2013
5.33
 2,096,600 5.46 5.50 5.24 1,145,400 219,900 11.7
12/03/2013
5.46
 2,785,300 5.16 5.63 5.20 776,100 18,600 9.7
11/03/2013
5.16
 2,079,600 4.69 5.16 4.78 301,400 213,400 1.1
08/03/2013
4.69
 694,900 4.56 4.69 4.56 137,400 69,300 0.7
07/03/2013
4.56
 1,161,500 4.78 4.82 4.39 146,600 116,000 0.4
06/03/2013
4.78
 1,026,700 4.43 4.78 4.39 140,500 103,100 0.4
05/03/2013
4.43
 2,505,300 4.90 4.90 4.43 146,300 249,100 -1.1
04/03/2013
4.90
 2,723,000 5.42 5.42 4.90 163,500 0 2.0
01/03/2013
5.42
 1,411,700 5.46 5.54 5.37 191,800 0 2.5
28/02/2013
5.46
 1,713,100 5.42 5.63 5.42 154,200 0 2.0
27/02/2013
5.42
 2,084,000 5.24 5.46 5.07 190,300 210,400 -0.2
26/02/2013
5.24
 3,797,500 5.37 5.71 5.16 136,000 100 1.7
25/02/2013
5.37
 2,351,100 5.29 5.50 5.20 165,900 0 2.1
22/02/2013
5.29
 2,974,700 5.37 5.59 4.90 274,200 300 3.3
21/02/2013
5.37
 3,175,600 5.93 5.97 5.37 136,400 6,200 1.7
20/02/2013
5.93
 3,194,200 5.71 5.97 5.71 150,000 1,000 2.0
19/02/2013
5.71
 2,091,600 5.93 5.97 5.71 136,000 4,100 1.8
18/02/2013
5.93
 1,480,000 6.01 6.18 5.88 82,400 1,000 1.2
08/02/2013
6.01
 2,132,200 5.71 6.18 5.76 756,300 2,000 10.7

Chính sách bảo mật | Điều khoản sử dụng |