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

19.45
-0.35
(-1.77%)
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
(2025-12-29) 		-3.10 -13.54% 162,953,700 -5,146,100 -115.6
19.45
23.60
19.45
2 tháng
(2025-12-01) 		-3.95 -16.63% 251,347,000 -7,371,800 -168.8
19.45
24.60
19.45
3 tháng
(2025-10-30) 		-6.55 -24.86% 380,361,300 -18,080,000 -435.1
19.45
26.35
19.45
6 tháng
(2025-08-01) 		-6.60 -25% 1,262,966,900 -39,206,240 -977.9
19.45
28.60
19.45
12 tháng
(2025-02-03) 		1.88 10.51% 2,687,088,500 -10,147,730 -147.2
16.26
28.60
19.45
24 tháng
(2024-02-15) 		-0.47 -2.30% 3,794,550,400 -61,646,732 -1,196.5
14.66
28.60
19.45
36 tháng
(2023-02-13) 		6.24 45.97% 6,203,053,000 -31,005,012 -500.0
13.56
28.60
19.45
60 tháng
(2021-02-23) 		-8.38 -29.73% 8,178,859,300 -9,882,112 190.9
8.56
35.32
19.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |