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) 		-1.65 -7.21% 124,739,500 -3,302,100 -78.9
19.80
23.60
19.80
2 tháng
(2025-11-28) 		-2.50 -10.53% 217,434,900 -5,787,900 -138.3
19.80
24.60
19.80
3 tháng
(2025-10-29) 		-5 -19.05% 348,593,300 -17,576,100 -433.6
19.80
26.35
19.80
6 tháng
(2025-07-31) 		-4.65 -17.95% 1,241,588,800 -37,001,740 -932.2
19.80
28.60
19.80
12 tháng
(2025-02-03) 		3.33 18.60% 2,648,874,300 -8,303,730 -110.6
16.26
28.60
19.80
24 tháng
(2024-02-07) 		1.02 5.06% 3,762,072,500 -60,227,832 -1,170.7
14.66
28.60
19.80
36 tháng
(2023-02-13) 		7.69 56.66% 6,164,838,800 -29,161,012 -463.3
13.56
28.60
19.80
60 tháng
(2021-02-22) 		-7.10 -25.04% 8,140,864,700 -8,038,112 227.5
8.56
35.32
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2012
4.39
 587,000 4.48 4.52 4.35 13,000 19,900 -0.1
30/07/2012
4.48
 371,400 4.43 4.56 4.35 19,700 1,200 0.2
27/07/2012
4.43
 2,153,700 4.69 4.73 4.39 16,800 0 0.2
26/07/2012
4.69
 781,500 4.65 4.73 4.60 300 800 -0.0
25/07/2012
4.65
 800,100 4.60 4.73 4.52 24,900 700 0.3
24/07/2012
4.60
 1,074,500 4.82 4.82 4.60 2,200 1,100 0.0
23/07/2012
4.82
 786,500 4.90 4.90 4.73 0 1,000 -0.0
20/07/2012
4.90
 967,700 5.07 5.16 4.90 0 300 -0.0
19/07/2012
5.07
 1,454,900 4.78 5.07 4.73 22,600 74,200 -0.6
18/07/2012
4.78
 915,100 4.86 4.90 4.69 900 0 0.0
17/07/2012
4.86
 821,500 4.56 4.86 4.60 0 0 0
16/07/2012
4.56
 424,500 4.69 4.78 4.43 300 0 0.0
13/07/2012
4.69
 1,032,900 4.65 4.90 4.60 4,000 1,000 0.0
12/07/2012
4.65
 607,900 4.48 4.65 4.48 0 100 -0.0
11/07/2012
4.48
 348,900 4.43 4.56 4.43 0 0 0
10/07/2012
4.43
 268,100 4.48 4.52 4.39 0 600 -0.0
09/07/2012
4.48
 712,400 4.65 4.69 4.43 0 0 0
06/07/2012
4.65
 548,000 4.73 4.86 4.60 100 16,000 -0.2
05/07/2012
4.73
 859,000 4.43 4.78 4.39 0 0 0
04/07/2012
4.43
 547,900 4.56 4.60 4.39 6,900 0 0.1
03/07/2012
4.56
 1,175,600 4.73 4.78 4.43 3,300 0 0.0
02/07/2012
4.73
 504,700 4.86 4.90 4.69 4,000 0 0.0
29/06/2012
4.86
 303,600 4.99 4.99 4.86 5,000 0 0.1
28/06/2012
4.99
 609,200 4.78 4.99 4.73 1,400 0 0.0
27/06/2012
4.78
 557,200 4.82 4.95 4.73 0 200 -0.0
26/06/2012
4.82
 1,330,600 4.90 4.90 4.69 0 15,100 -0.2
25/06/2012
4.90
 840,200 5.16 5.20 4.86 0 0 0
22/06/2012
5.16
 1,342,500 5.16 5.20 4.99 8,200 1,100 0.1
21/06/2012
5.16
 607,300 5.24 5.29 5.16 200 0 0.0
20/06/2012
5.24
 537,900 5.29 5.33 5.20 500 1,500 -0.0
19/06/2012
5.29
 999,000 5.42 5.42 5.16 506,362 506,362 0

Chính sách bảo mật | Điều khoản sử dụng |