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

14.40
-0.65
(-4.32%)
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
(2026-08-17) 		-0.75 -4.75% 35,696,700 -207,693 0
14.40
16.15
14.40
2 tháng
(2026-07-16) 		-2.30 -13.26% 103,478,600 -2,299,483 0
14.40
17.35
14.40
3 tháng
(2026-06-16) 		-2.81 -15.73% 183,822,400 674,162 0
14.40
18.79
14.40
6 tháng
(2026-03-18) 		-4.59 -23.36% 697,460,000 -9,787,590 -16.2
14.40
20.61
14.40
12 tháng
(2025-09-19) 		-8.67 -36.56% 1,718,828,800 -39,928,490 -741.4
14.40
25.10
14.40
24 tháng
(2024-09-24) 		0.08 0.55% 4,051,756,700 -40,760,787 -513.7
13.58
25.41
14.40
36 tháng
(2023-10-02) 		-2.57 -14.57% 5,512,035,300 -57,062,400 -849.3
13.02
25.41
14.40
60 tháng
(2021-10-11) 		-7.70 -33.85% 9,120,809,200 -24,151,302 4.5
7.61
31.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2014
5.87
 1,219,280 5.99 5.99 5.83 219,900 0 3.4
11/04/2014
5.99
 2,046,875 6.06 6.06 5.95 105,400 0 1.7
10/04/2014
6.06
 3,258,465 6.02 6.25 6.06 105,400 22,800 1.3
08/04/2014
6.02
 1,770,735 5.99 6.10 5.95 105,600 34,800 1.1
07/04/2014
5.99
 1,621,557 5.87 5.99 5.80 205,600 0 3.2
04/04/2014
5.87
 1,673,229 5.87 6.06 5.83 180,600 4,600 2.7
03/04/2014
5.87
 1,658,302 5.68 5.95 5.68 225,200 7,000 3.4
02/04/2014
5.68
 3,344,887 5.76 5.87 5.38 0 150,000 -2.3
01/04/2014
5.76
 4,515,827 6.18 6.18 5.76 21,000 0 0.3
31/03/2014
6.18
 1,886,846 6.25 6.40 6.18 2,000 0 0.0
28/03/2014
6.25
 2,294,137 6.25 6.44 6.21 0 106,400 -1.8
27/03/2014
6.25
 2,670,502 6.25 6.33 6.10 550,000 279,300 4.4
26/03/2014
6.25
 4,941,518 6.29 6.48 6.06 689,200 435,400 4.1
25/03/2014
6.29
 3,333,574 6.59 6.71 6.29 53,200 727,300 -11.5
24/03/2014
6.59
 5,005,031 6.52 6.74 6.48 61,400 850,000 -13.7
21/03/2014
6.52
 12,639,931 6.36 6.52 6.36 10,249,300 830,000 162.1
20/03/2014
6.36
 4,579,365 6.52 6.55 6.29 65,200 179,900 -1.9
19/03/2014
6.52
 4,581,137 6.48 6.59 6.36 486,600 0 8.3
18/03/2014
6.48
 5,390,775 6.36 6.71 6.36 63,200 166,000 -1.8
17/03/2014
6.36
 11,133,432 5.80 6.36 6.06 902,200 1,000 15.1
14/03/2014
5.80
 3,993,976 5.91 5.95 5.80 63,200 30,000 0.5
13/03/2014
5.91
 2,667,006 5.80 5.91 5.72 64,200 5,400 0.9
12/03/2014
5.80
 2,413,957 5.95 5.99 5.72 65,000 36,600 0.5
11/03/2014
5.95
 4,859,225 5.76 6.33 5.76 63,200 20,300 0.7
10/03/2014
5.76
 3,049,135 5.72 5.83 5.68 88,200 13,500 1.1
07/03/2014
5.72
 3,321,669 5.72 5.80 5.64 63,200 174,600 -1.7
06/03/2014
5.72
 3,796,587 5.64 5.80 5.57 63,200 6,900 0.8
05/03/2014
5.64
 3,527,510 5.61 5.80 5.57 64,000 236,700 -2.6
04/03/2014
5.61
 5,239,025 5.42 5.64 5.30 81,200 768,200 -9.9
03/03/2014
5.42
 5,729,956 5.83 5.87 5.38 76,200 1,920 1.1
28/02/2014
5.83
 6,497,728 5.76 5.91 5.61 83,200 283,550 -3.1
27/02/2014
5.76
 5,498,976 6.18 6.18 5.76 77,800 35,000 0.7
26/02/2014
6.18
 4,757,310 5.99 6.18 5.83 63,220 0 1.0
25/02/2014
5.99
 5,745,571 5.80 6.02 5.49 119,550 165,000 -0.7
24/02/2014
5.80
 6,758,391 5.38 5.80 5.38 81,400 3,700 1.1
21/02/2014
5.38
 4,943,049 5.19 5.42 5.08 75,100 17,000 0.8
20/02/2014
5.19
 7,078,360 5.68 5.76 5.11 63,200 69,900 -0.1
19/02/2014
5.68
 8,224,614 5.27 5.76 5.30 163,200 2,000 2.4
18/02/2014
5.27
 4,852,528 5.23 5.30 5.11 484,800 50,000 6.0
17/02/2014
5.23
 5,353,990 5.23 5.42 5.11 433,500 0 6.0
14/02/2014
5.23
 6,312,501 4.93 5.27 4.81 63,300 0 0.8
13/02/2014
4.93
 4,043,688 4.81 5.00 4.85 403,200 0 5.2
12/02/2014
4.81
 7,220,515 4.39 4.81 4.43 267,100 4,400 3.3
11/02/2014
4.39
 8,353,143 4.24 4.66 4.28 65,850 1,700 0.8
10/02/2014
4.24
 2,038,836 4.17 4.28 4.17 63,200 0 0.7
07/02/2014
4.17
 2,539,131 4.28 4.36 4.13 63,200 0 0.7
06/02/2014
4.28
 2,219,009 4.21 4.32 4.17 232,100 22,600 2.4
27/01/2014
4.21
 1,262,200 4.17 4.24 4.13 63,400 61,100 0.0
24/01/2014
4.17
 1,778,628 4.24 4.24 4.13 145,700 81,200 0.7
23/01/2014
4.24
 1,218,010 4.21 4.28 4.21 70,900 0 0.8
22/01/2014
4.21
 5,864,255 4.13 4.39 4.13 337,600 77,400 2.9
21/01/2014
4.13
 5,011,329 3.90 4.17 3.86 635,200 0 6.8
20/01/2014
3.90
 1,139,009 3.90 3.98 3.86 285,200 0 3.0
17/01/2014
3.90
 2,155,681 3.94 4.02 3.90 172,800 300 1.8
16/01/2014
3.94
 1,686,555 3.90 3.98 3.86 63,400 80,000 -0.2
15/01/2014
3.90
 1,828,870 3.86 3.98 3.86 31,700 0 0.3
14/01/2014
3.86
 1,227,750 3.90 3.94 3.86 31,700 0 0.3
13/01/2014
3.90
 594,969 3.90 3.94 3.86 800 0 0.0
10/01/2014
3.90
 1,322,858 3.98 4.02 3.90 0 0 0
09/01/2014
3.98
 1,854,733 3.90 4.02 3.83 31,600 7,300 0.3
08/01/2014
3.90
 1,105,728 3.86 3.90 3.83 5,000 0 0.1
07/01/2014
3.86
 1,008,977 3.90 3.94 3.86 0 0 0
06/01/2014
3.90
 1,060,604 3.86 3.90 3.83 0 12,500 -0.1
03/01/2014
3.86
 1,043,505 3.79 3.86 3.79 23,900 20,000 0.0
02/01/2014
3.79
 1,228,340 3.83 3.90 3.79 0 0 0
31/12/2013
3.83
 1,277,912 3.79 3.90 3.79 0 18,700 -0.2
30/12/2013
3.79
 2,322,971 3.94 3.94 3.79 0 0 0
27/12/2013
3.94
 1,950,579 3.94 4.32 3.90 0 0 0
26/12/2013
3.94
 1,057,583 3.94 3.98 3.90 0 0 0
25/12/2013
3.94
 945,109 3.98 4.02 3.94 0 0 0
24/12/2013
3.98
 1,764,998 4.02 4.05 3.98 40,000 62,700 -0.2
23/12/2013
4.02
 2,024,983 3.98 4.05 3.98 0 0 0
20/12/2013
3.98
 3,459,821 3.98 4.09 3.98 130,800 2,500 1.3
19/12/2013
3.98
 3,483,100 3.90 4.05 3.90 0 5,000 -0.1
18/12/2013
3.90
 1,731,144 3.94 3.94 3.86 0 0 0
17/12/2013
3.94
 1,663,162 3.90 3.98 3.90 0 35,700 -0.4
16/12/2013
3.90
 3,839,862 4.05 4.05 3.86 0 0 0
13/12/2013
4.05
 2,829,605 3.98 4.13 3.98 0 0 0
12/12/2013
3.98
 1,428,138 3.94 3.98 3.90 31,200 0 0.3
11/12/2013
3.94
 2,336,313 4.02 4.05 3.90 0 0 0
10/12/2013
4.02
 2,195,692 3.94 4.05 3.94 13,400 7,000 0.1
09/12/2013
3.94
 2,259,900 4.02 4.05 3.94 62,400 0 0.7
06/12/2013
4.02
 1,529,735 4.02 4.09 3.98 0 0 0
05/12/2013
4.02
 1,928,970 4.05 4.09 3.98 0 0 0
04/12/2013
4.05
 4,942,217 3.83 4.09 3.86 27,000 0 0.3
03/12/2013
3.83
 2,652,522 3.75 3.94 3.79 4,200 0 0.0
02/12/2013
3.75
 942,080 3.79 3.83 3.71 0 0 0
29/11/2013
3.79
 1,309,854 3.83 3.86 3.75 77,900 0 0.8
28/11/2013
3.83
 1,224,123 3.83 3.86 3.83 0 0 0
27/11/2013
3.83
 1,942,011 3.86 3.90 3.83 31,100 0 0.3
26/11/2013
3.86
 2,305,104 3.86 3.94 3.83 0 18,700 -0.2
25/11/2013
3.86
 2,247,450 3.86 3.94 3.83 0 0 0
22/11/2013
3.86
 2,268,689 3.79 3.86 3.79 32,100 40,000 -0.1
21/11/2013
3.79
 6,601,346 3.75 3.98 3.75 1,098,200 0 11.1
20/11/2013
3.75
 2,536,222 3.71 3.75 3.67 62,200 1,052,400 -9.7
19/11/2013
3.71
 1,359,180 3.71 3.75 3.71 31,100 41,000 -0.1
18/11/2013
3.71
 2,332,500 3.67 3.75 3.67 0 8,000 -0.1
15/11/2013
3.67
 2,370,926 3.67 3.67 3.60 0 27,023 -0.3
14/11/2013
3.67
 1,396,161 3.64 3.67 3.60 0 3,300 -0.0
13/11/2013
3.64
 1,893,892 3.71 3.71 3.64 0 93,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |