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)
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
18/09/2012
3.37
 611,600 3.54 3.54 3.33 211,100 0 1.7
17/09/2012
3.54
 685,400 3.50 3.58 3.41 536,500 0 4.4
14/09/2012
3.50
 716,600 3.37 3.54 3.41 266,900 300 2.2
13/09/2012
3.37
 226,600 3.24 3.37 3.16 67,600 3,000 0.5
12/09/2012
3.24
 310,100 3.20 3.37 3.20 92,600 0 0.7
11/09/2012
3.20
 562,700 3.33 3.33 3.20 86,500 0 0.7
10/09/2012
3.33
 768,000 3.54 3.54 3.33 67,600 10,000 0.5
07/09/2012
3.54
 386,200 3.45 3.58 3.45 67,600 0 0.6
06/09/2012
3.45
 392,800 3.50 3.58 3.45 67,600 0 0.6
05/09/2012
3.50
 668,500 3.58 3.62 3.45 67,600 0 0.6
04/09/2012
3.58
 665,100 3.58 3.71 3.58 0 0 0
31/08/2012
3.58
 409,200 3.71 3.71 3.58 0 177,600 -1.5
30/08/2012
3.71
 423,300 3.79 3.84 3.67 0 0 0
29/08/2012
3.79
 538,000 3.58 3.79 3.58 0 0 0
28/08/2012
3.58
 686,200 3.62 3.62 3.45 0 134,300 -1.1
27/08/2012
3.62
 542,000 3.84 3.88 3.62 2,900 139,300 -1.2
24/08/2012
3.84
 1,203,400 3.71 3.97 3.45 23,000 8,000 0.1
23/08/2012
3.71
 1,012,000 3.97 3.97 3.71 97,400 100 0.9
22/08/2012
3.97
 1,605,000 4.26 4.26 3.97 39,300 135,000 -0.9
21/08/2012
4.26
 1,407,500 4.56 4.56 4.26 15,500 0 0.2
20/08/2012
4.56
 893,200 4.56 4.60 4.52 0 300 -0.0
17/08/2012
4.56
 764,800 4.39 4.60 4.35 6,000 2,100 0.0
16/08/2012
4.39
 519,600 4.48 4.48 4.39 14,500 67,600 -0.6
15/08/2012
4.48
 680,100 4.52 4.52 4.39 4,200 68,200 -0.7
14/08/2012
4.52
 334,400 4.39 4.52 4.43 200 300 -0.0
13/08/2012
4.39
 356,600 4.52 4.52 4.39 400 200 0.0
10/08/2012
4.52
 395,900 4.56 4.56 4.48 400 67,500 -0.0
09/08/2012
4.56
 720,600 4.56 4.65 4.52 16,700 68,800 -0.6
08/08/2012
4.56
 477,400 4.48 4.60 4.48 22,400 8,100 0.2
07/08/2012
4.48
 480,700 4.60 4.60 4.48 16,500 700 0.2
06/08/2012
4.60
 621,300 4.43 4.69 4.48 20,200 700 0.2
03/08/2012
4.43
 531,900 4.43 4.52 4.39 27,400 700 0.3
02/08/2012
4.43
 553,000 4.35 4.56 4.43 100 100 -0
01/08/2012
4.35
 588,500 4.39 4.43 4.31 18,600 67,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |