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

22.10
-0.60
(-2.64%)
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
(2026-02-23) 		3.45 17.92% 214,999,400 4,931,900 116.1
18.65
23.60
22.10
2 tháng
(2026-01-19) 		-0.90 -3.81% 394,644,900 -5,583,400 -101.4
18.20
23.60
22.10
3 tháng
(2025-12-18) 		-1.30 -5.42% 497,604,000 -4,715,800 -83.0
18.20
24
22.10
6 tháng
(2025-09-19) 		-4 -14.98% 1,021,368,800 -30,140,900 -725.3
18.20
28.25
22.10
12 tháng
(2025-03-24) 		3.84 20.39% 2,667,462,600 -17,364,508 -276.2
16.26
28.60
22.10
24 tháng
(2024-03-28) 		2.35 11.57% 3,858,312,200 -46,037,248 -786.2
14.66
28.60
22.10
36 tháng
(2023-04-03) 		7.50 49.38% 6,277,394,600 -38,235,871 -606.7
13.71
28.60
22.10
60 tháng
(2021-04-13) 		-4.39 -16.22% 8,471,196,900 -11,609,512 135.9
8.56
35.32
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |