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)
12/11/2013
3.71
 3,118,000 3.83 3.86 3.67 7,000 13,000 -0.1
11/11/2013
3.83
 2,788,520 3.64 3.83 3.64 0 8,600 -0.1
08/11/2013
3.64
 2,970,243 3.67 3.71 3.60 14,000 3,000 0.1
07/11/2013
3.67
 2,701,140 3.71 3.79 3.67 51,000 1,000 0.5
06/11/2013
3.71
 1,781,101 3.71 3.75 3.67 31,100 10,000 0.2
05/11/2013
3.71
 2,812,020 3.64 3.71 3.64 0 0 0
04/11/2013
3.64
 2,195,130 3.56 3.67 3.52 4,000 0 0.0
01/11/2013
3.56
 1,511,000 3.45 3.56 3.45 17,000 3,900 0.1
31/10/2013
3.45
 853,000 3.45 3.49 3.45 0 5,000 -0.0
30/10/2013
3.45
 1,151,341 3.49 3.52 3.45 5,000 30,000 -0.2
29/10/2013
3.49
 1,331,100 3.45 3.49 3.41 0 17,200 -0.2
28/10/2013
3.45
 2,349,300 3.52 3.56 3.45 0 14,400 -0.1
25/10/2013
3.52
 2,396,520 3.56 3.67 3.49 35,200 5,000 0.3
24/10/2013
3.56
 4,968,387 3.56 3.75 3.56 97,200 5,000 0.9
23/10/2013
3.56
 3,094,852 3.45 3.60 3.49 62,200 200,000 -1.3
22/10/2013
3.45
 1,823,552 3.45 3.49 3.37 62,200 7,000 0.5
21/10/2013
3.45
 3,826,562 3.41 3.60 3.41 76,200 0 0.7
18/10/2013
3.41
 2,552,805 3.26 3.41 3.22 62,200 0 0.5
17/10/2013
3.26
 1,894,100 3.22 3.33 3.22 10,000 103,000 -0.8
16/10/2013
3.22
 1,331,100 3.22 3.30 3.18 31,700 0 0.3
15/10/2013
3.22
 1,153,719 3.11 3.22 3.11 0 17,000 -0.1
14/10/2013
3.11
 1,819,000 3.18 3.22 3.11 30,000 13,000 0.1
11/10/2013
3.18
 2,278,700 3.22 3.30 3.14 161,200 48,300 1.0
10/10/2013
3.22
 2,805,800 3.33 3.37 3.18 0 34,000 -0.3
09/10/2013
3.33
 1,402,380 3.37 3.41 3.33 10,000 942 0.1
08/10/2013
3.37
 2,895,793 3.33 3.41 3.26 1,300 64,300 -0.5
07/10/2013
3.33
 1,795,917 3.37 3.45 3.33 1,000 53,700 -0.5
04/10/2013
3.37
 1,915,716 3.41 3.41 3.33 0 26,100 -0.2
03/10/2013
3.41
 1,902,910 3.41 3.49 3.33 1,500 31,000 -0.3
02/10/2013
3.41
 3,347,030 3.30 3.49 3.30 2,800 42,000 -0.4
01/10/2013
3.30
 4,581,120 3.30 3.49 3.30 152,100 11,900 1.3
30/09/2013
3.30
 2,645,500 3.18 3.30 3.18 61,800 32,000 0.3
27/09/2013
3.18
 1,467,110 3.26 3.30 3.18 97,600 3,000 0.8
26/09/2013
3.26
 1,509,960 3.22 3.33 3.22 70,200 500 0.6
25/09/2013
3.22
 5,760,140 3.11 3.41 3.03 52,800 20,200 0.3
24/09/2013
3.11
 3,731,205 3.11 3.22 3.11 28,300 100 0.2
23/09/2013
3.11
 2,094,900 2.84 3.11 2.92 200,000 5,200 1.6
20/09/2013
2.84
 15,365,217 2.88 3.03 2.80 86,300 14,828,600 -110.9
19/09/2013
2.88
 5,639,240 2.80 2.92 2.61 25,300 4,950,100 -35.4
18/09/2013
2.80
 3,918,007 3.11 3.11 2.80 11,000 2,845,500 -21.4
17/09/2013
3.11
 480,900 3.45 3.45 3.11 0 54,500 -0.4
16/09/2013
3.45
 626,700 3.83 3.83 3.45 0 127,200 -1.2
13/09/2013
3.83
 432,022 3.67 3.86 3.67 93,000 0 0.9
12/09/2013
3.67
 226,810 3.75 3.79 3.67 0 0 0
11/09/2013
3.75
 113,664 3.75 3.79 3.71 0 0 0
10/09/2013
3.75
 251,900 3.71 3.79 3.71 200 7,000 -0.1
09/09/2013
3.71
 291,900 3.83 3.83 3.71 0 0 0
06/09/2013
3.83
 288,255 3.83 3.86 3.79 0 0 0
05/09/2013
3.83
 528,710 3.83 3.86 3.79 0 3,500 -0.0
04/09/2013
3.83
 629,630 3.98 3.98 3.83 0 9,800 -0.1
03/09/2013
3.98
 409,630 4.09 4.09 3.94 0 92,900 -1.0
30/08/2013
4.09
 328,048 3.98 4.09 3.98 10,000 0 0.1
29/08/2013
3.98
 753,020 3.98 4.09 3.98 0 464,500 -4.9
28/08/2013
3.98
 832,700 4.05 4.05 3.94 0 191,200 -2.0
27/08/2013
4.05
 289,800 4.17 4.17 4.05 0 92,900 -1.0
26/08/2013
4.17
 438,158 4.09 4.17 4.05 0 92,900 -1.0
23/08/2013
4.09
 828,900 4.32 4.36 4.09 4,000 561,600 -6.1
22/08/2013
4.32
 854,210 4.36 4.47 4.28 0 95,800 -1.1
21/08/2013
4.36
 981,711 4.28 4.39 4.21 0 7,000 -0.1
20/08/2013
4.28
 749,083 4.28 4.32 4.17 0 4,000 -0.0
19/08/2013
4.28
 839,611 4.17 4.36 4.13 0 112,800 -1.3
16/08/2013
4.17
 360,834 4.21 4.21 4.09 0 31,500 -0.3
15/08/2013
4.21
 567,673 4.05 4.21 3.98 4,000 0 0.0
14/08/2013
4.05
 350,850 4.02 4.05 3.94 20,000 0 0.2
13/08/2013
4.02
 405,107 3.98 4.05 3.94 33,500 69,000 -0.4
12/08/2013
3.98
 206,493 4.02 4.39 3.90 4,000 55,500 -0.5
09/08/2013
4.02
 239,375 3.98 4.05 3.98 0 81,275 -0.9
08/08/2013
3.98
 432,994 4.05 4.13 3.98 0 106,000 -1.1
07/08/2013
4.05
 426,978 4.17 4.36 4.05 0 101,362 -1.1
06/08/2013
4.17
 339,737 4.13 4.17 4.09 92,900 104,300 -0.1
05/08/2013
4.13
 422,372 4.21 4.24 4.09 0 0 0
02/08/2013
4.21
 641,664 3.98 4.36 3.98 92,900 70,763 0.3
01/08/2013
3.98
 302,123 3.94 4.02 3.90 3,000 7,600 -0.0
31/07/2013
3.94
 405,452 3.98 4.02 3.90 0 185,800 -1.9
30/07/2013
3.98
 183,601 3.98 4.36 3.98 0 3,000 -0.0
29/07/2013
3.98
 344,201 4.13 4.13 3.98 0 6,400 -0.1
26/07/2013
4.13
 800,600 4.13 4.17 4.05 0 253,300 -2.7
25/07/2013
4.13
 303,600 4.24 4.24 4.09 3,000 51,600 -0.5
24/07/2013
4.24
 526,900 4.32 4.32 4.17 0 35,900 -0.4
23/07/2013
4.32
 273,700 4.32 4.36 4.28 0 0 0
22/07/2013
4.32
 265,100 4.36 4.36 4.28 0 100 -0.0
19/07/2013
4.36
 269,600 4.28 4.36 4.28 0 39,700 -0.5
18/07/2013
4.28
 293,400 4.36 4.39 4.28 0 2,600 -0.0
17/07/2013
4.36
 583,000 4.36 4.39 4.28 0 278,700 -3.2
16/07/2013
4.36
 319,200 4.36 4.39 4.32 0 50,000 -0.6
15/07/2013
4.36
 375,300 4.43 4.43 4.32 0 92,800 -1.1
12/07/2013
4.43
 492,500 4.32 4.43 4.28 0 0 0
11/07/2013
4.32
 386,500 4.28 4.32 4.21 0 85,900 -1.0
10/07/2013
4.28
 759,100 4.36 4.43 4.24 0 464,000 -5.3
09/07/2013
4.36
 324,400 4.28 4.36 4.28 0 6,700 -0.1
08/07/2013
4.28
 395,600 4.39 4.39 4.28 0 0 0
05/07/2013
4.39
 695,800 4.39 4.51 4.36 0 0 0
04/07/2013
4.39
 637,600 4.43 4.47 4.36 0 8,000 -0.1
03/07/2013
4.43
 690,000 4.39 4.43 4.36 0 0 0
02/07/2013
4.39
 498,600 4.32 4.43 4.32 0 0 0
01/07/2013
4.32
 399,000 4.39 4.39 4.24 3,000 92,900 -1.0
28/06/2013
4.39
 1,082,900 4.32 4.47 4.32 3,400 0 0.0
27/06/2013
4.32
 989,900 4.28 4.36 4.24 0 371,600 -4.2
26/06/2013
4.28
 1,438,300 4.17 4.32 4.05 2,100 744,000 -8.2
25/06/2013
4.17
 1,834,500 4.55 4.55 4.13 6,500 465,500 -5.1

Chính sách bảo mật | Điều khoản sử dụng |