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)
07/02/2013
5.71
 1,858,500 5.76 5.88 5.63 146,000 58,500 1.2
06/02/2013
5.76
 2,320,200 5.29 5.80 5.24 410,600 15,000 5.2
05/02/2013
5.29
 1,971,200 5.16 5.46 5.12 313,900 20,600 3.6
04/02/2013
5.16
 2,459,600 4.99 5.29 5.03 136,000 0 1.6
01/02/2013
4.99
 2,204,100 4.86 5.03 4.69 136,000 0 1.6
31/01/2013
4.86
 2,049,900 5.07 5.12 4.82 223,500 157,000 0.8
30/01/2013
5.07
 2,427,100 4.90 5.37 4.82 681,300 300 8.2
29/01/2013
4.90
 3,665,700 4.65 5.03 4.60 332,000 8,000 3.6
28/01/2013
4.65
 2,698,800 4.43 4.78 4.48 313,700 300 3.4
25/01/2013
4.43
 1,900,300 4.39 4.60 4.35 136,100 10,600 1.3
24/01/2013
4.39
 1,680,000 4.09 4.43 4.05 136,000 4,000 1.3
23/01/2013
4.09
 1,312,000 4.14 4.22 3.97 136,000 22,000 1.1
22/01/2013
4.14
 1,857,000 4.35 4.39 4.01 140,200 300 1.4
21/01/2013
4.35
 1,618,500 4.48 4.52 4.18 2,300 68,000 -0.7
18/01/2013
4.48
 2,082,400 4.69 4.73 4.35 136,300 1,000 1.4
17/01/2013
4.69
 4,244,700 4.26 4.69 4.14 136,000 3,000 1.4
16/01/2013
4.26
 2,031,100 4.22 4.48 4.18 144,700 0 1.4
15/01/2013
4.22
 3,145,100 3.92 4.26 3.92 140,600 800 1.3
14/01/2013
3.92
 1,097,500 3.92 4.01 3.79 226,300 0 2.1
11/01/2013
3.92
 2,030,100 3.84 4.09 3.84 544,200 0 5.0
10/01/2013
3.84
 981,500 3.62 3.84 3.58 225,600 1,000 2.0
09/01/2013
3.62
 2,309,700 3.88 4.01 3.62 321,500 4,500 2.9
08/01/2013
3.88
 2,060,900 3.75 4.01 3.67 636,800 1,000 5.7
07/01/2013
3.75
 1,945,600 3.92 3.97 3.75 395,000 0 3.6
04/01/2013
3.92
 1,636,100 3.67 3.97 3.58 140,500 0 1.2
03/01/2013
3.67
 2,248,800 3.84 3.88 3.62 87,300 0 0.8
02/01/2013
3.84
 1,789,400 3.62 3.84 3.62 67,800 1,000 0.6
28/12/2012
3.62
 1,610,000 3.50 3.62 3.41 74,300 0 0.6
27/12/2012
3.50
 1,922,500 3.50 3.67 3.45 72,800 0 0.6
26/12/2012
3.50
 1,531,400 3.28 3.50 3.24 42,000 0 0.3
25/12/2012
3.28
 2,214,400 3.20 3.37 3.24 32,300 6,000 0.2
24/12/2012
3.20
 1,715,000 3.03 3.20 3.03 22,400 0 0.2
21/12/2012
3.03
 1,343,100 3.03 3.11 2.98 21,000 331,000 -2.2
20/12/2012
3.03
 1,612,400 3.16 3.24 3.03 0 345,800 -2.6
19/12/2012
3.16
 2,206,400 2.98 3.16 3.03 0 298,300 -2.2
18/12/2012
2.98
 999,600 3.11 3.11 2.94 0 285,800 -2.0
17/12/2012
3.11
 1,536,800 3.07 3.16 2.98 6,100 276,500 -1.9
14/12/2012
3.07
 700,100 3.11 3.16 3.07 73,500 0 0.5
13/12/2012
3.11
 882,300 3.20 3.24 3.07 73,600 0 0.5
12/12/2012
3.20
 1,144,900 3.03 3.20 2.98 73,500 0 0.5
11/12/2012
3.03
 1,003,300 2.94 3.07 2.94 102,600 0 0.7
10/12/2012
2.94
 1,153,600 2.77 2.94 2.77 20,000 0 0.1
07/12/2012
2.77
 798,000 2.81 2.90 2.77 0 184,500 -1.2
06/12/2012
2.81
 442,700 2.86 2.90 2.81 0 5,500 -0.0
05/12/2012
2.86
 1,314,800 2.69 2.86 2.73 236,200 0 1.5
04/12/2012
2.69
 488,800 2.60 2.69 2.56 37,700 0 0.2
03/12/2012
2.60
 161,400 2.60 2.60 2.52 0 0 0
30/11/2012
2.60
 156,700 2.60 2.64 2.56 0 0 0
29/11/2012
2.60
 143,800 2.60 2.64 2.56 0 0 0
28/11/2012
2.60
 178,100 2.60 2.60 2.56 5,000 0 0.0
27/11/2012
2.60
 263,600 2.56 2.60 2.56 0 0 0
26/11/2012
2.56
 199,100 2.64 2.69 2.56 17,000 0 0.1
23/11/2012
2.64
 296,800 2.69 2.69 2.64 0 0 0
22/11/2012
2.69
 320,500 2.64 2.73 2.64 0 11,000 -0.1
21/11/2012
2.64
 173,800 2.73 2.73 2.64 0 0 0
20/11/2012
2.73
 236,500 2.64 2.73 2.60 0 0 0
19/11/2012
2.64
 196,100 2.73 2.73 2.64 0 0 0
16/11/2012
2.73
 442,000 2.73 2.73 2.64 2,100 1,100 0.0
15/11/2012
2.73
 568,900 2.81 2.81 2.64 0 0 0
14/11/2012
2.81
 440,900 2.90 2.94 2.81 0 60,000 -0.4
13/11/2012
2.90
 1,281,600 2.73 2.90 2.73 0 0 0
12/11/2012
2.73
 895,200 2.56 2.73 2.56 0 0 0
09/11/2012
2.56
 293,900 2.52 2.60 2.47 7,000 0 0.0
08/11/2012
2.52
 144,500 2.60 2.60 2.47 0 0 0
07/11/2012
2.60
 355,600 2.52 2.64 2.52 0 0 0
06/11/2012
2.52
 222,000 2.56 2.60 2.43 1,000 0 0.0
05/11/2012
2.56
 268,300 2.69 2.69 2.52 0 0 0
02/11/2012
2.69
 650,200 2.90 2.90 2.69 0 0 0
01/11/2012
2.90
 156,000 2.94 2.98 2.86 0 0 0
31/10/2012
2.94
 122,000 2.94 2.94 2.90 0 0 0
30/10/2012
2.94
 157,700 3.03 3.03 2.94 0 500 -0.0
29/10/2012
3.03
 116,000 3.03 3.03 2.94 0 0 0
26/10/2012
3.03
 129,000 2.98 3.07 2.98 0 0 0
25/10/2012
2.98
 254,700 3.07 3.07 2.98 0 0 0
24/10/2012
3.07
 228,300 3.16 3.16 3.03 73,900 0 0.5
23/10/2012
3.16
 148,800 3.16 3.16 2.98 73,900 7,000 0.5
22/10/2012
3.16
 307,300 3.11 3.16 3.03 73,900 0 0.5
19/10/2012
3.11
 518,700 3.28 3.28 3.11 73,900 0 0.6
18/10/2012
3.28
 313,200 3.28 3.33 3.11 99,923 3,223 0.7
17/10/2012
3.28
 237,700 3.41 3.41 3.24 0 0 0
16/10/2012
3.41
 675,200 3.16 3.41 3.16 0 128,300 -1.0
15/10/2012
3.16
 231,400 3.28 3.28 3.16 0 21,800 -0.2
12/10/2012
3.28
 195,700 3.33 3.33 3.24 6,000 0 0.0
11/10/2012
3.33
 660,900 3.28 3.45 3.28 41,000 0 0.3
10/10/2012
3.28
 286,900 3.24 3.28 3.16 0 0 0
09/10/2012
3.24
 444,900 3.24 3.33 3.07 0 74,000 -0.6
08/10/2012
3.24
 416,500 3.07 3.24 3.03 40,000 0 0.3
05/10/2012
3.07
 147,100 3.03 3.07 2.98 10,000 0 0.1
04/10/2012
3.03
 171,400 3.07 3.07 2.98 0 500 -0.0
03/10/2012
3.07
 220,800 3.03 3.11 2.98 0 0 0
02/10/2012
3.03
 301,000 3.03 3.07 2.98 14,000 20,300 -0.0
01/10/2012
3.03
 416,500 3.24 3.24 2.98 0 0 0
28/09/2012
3.24
 317,600 3.41 3.41 3.20 0 148,000 -1.1
27/09/2012
3.41
 561,700 3.41 3.41 3.24 3,000 296,000 -2.3
26/09/2012
3.41
 163,500 3.41 3.45 3.41 100 74,000 -0.6
25/09/2012
3.41
 211,000 3.45 3.45 3.37 0 76,200 -0.6
24/09/2012
3.45
 328,000 3.58 3.58 3.41 1,500 47,200 -0.4
21/09/2012
3.58
 1,073,700 3.50 3.62 3.41 805,700 280,300 4.4
20/09/2012
3.50
 615,000 3.45 3.54 3.37 412,500 0 3.3
19/09/2012
3.45
 715,600 3.37 3.50 3.33 334,400 0 2.7

Chính sách bảo mật | Điều khoản sử dụng |