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

24.60
0.20
(0.82%)
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
(2025-11-05) 		0.20 0.83% 97,270,800 -6,220,600 -149.0
23.40
24.60
24.60
2 tháng
(2025-10-06) 		-3.60 -12.86% 362,806,400 -21,170,400 -538.2
23.40
28.25
24.60
3 tháng
(2025-09-08) 		-0.80 -3.17% 623,611,400 -23,304,200 -595.6
23.40
28.60
24.60
6 tháng
(2025-06-09) 		4.59 23.14% 1,539,977,100 -12,830,648 -253.4
19.70
28.60
24.60
12 tháng
(2024-12-10) 		8.40 52.54% 2,630,605,300 -4,034,805 -1.6
15.42
28.60
24.60
24 tháng
(2023-12-18) 		5.77 30.96% 3,789,236,100 -42,118,110 -724.7
14.66
28.60
24.60
36 tháng
(2022-12-21) 		12.87 111.56% 6,228,695,500 -17,120,982 -199.4
11.46
28.60
24.60
60 tháng
(2020-12-31) 		-1.57 -6.03% 7,966,690,010 -2,542,612 358.8
8.56
35.32
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/06/2012
5.42
 1,039,800 5.50 5.76 5.37 2,000 0 0.0
15/06/2012
5.50
 4,105,300 5.46 5.71 5.46 2,887,700 355,900 33.0
14/06/2012
5.46
 1,616,500 5.50 5.54 5.29 1,286,100 0 16.6
13/06/2012
5.50
 2,126,900 5.42 5.54 5.37 1,458,200 0 18.7
12/06/2012
5.42
 2,173,200 5.46 5.63 5.37 654,200 0 8.4
11/06/2012
5.46
 5,049,300 5.12 5.46 5.20 1,413,700 3,000 18.0
08/06/2012
5.12
 1,468,700 5.20 5.37 5.07 500 3,000 -0.0
07/06/2012
5.20
 1,921,500 4.90 5.24 4.99 0 0 0
06/06/2012
4.90
 901,500 4.82 4.99 4.86 0 12,100 -0.1
05/06/2012
4.82
 854,300 4.73 4.95 4.69 500 0 0.0
04/06/2012
4.73
 1,056,800 4.99 4.99 4.69 400 65,400 -0.7
01/06/2012
4.99
 723,900 4.90 5.07 4.86 2,100 0 0.0
31/05/2012
4.90
 903,700 5.12 5.12 4.86 0 6,000 -0.1
30/05/2012
5.12
 707,400 5.07 5.20 5.07 5,000 2,000 0.0
29/05/2012
5.07
 774,500 5.07 5.20 4.99 20,000 0 0.2
28/05/2012
5.07
 1,505,900 5.03 5.37 5.07 0 1,000 -0.0
25/05/2012
5.03
 690,100 4.82 5.03 4.82 9,200 0 0.1
24/05/2012
4.82
 1,121,200 4.69 4.86 4.56 1,800 0 0.0
23/05/2012
4.69
 1,089,200 4.90 4.95 4.65 43,100 225,900 -2.1
22/05/2012
4.90
 1,259,800 4.95 5.12 4.86 700 0 0.0
21/05/2012
4.95
 1,283,100 4.65 4.95 4.65 0 45,100 -0.5
18/05/2012
4.65
 3,233,400 4.99 5.03 4.65 6,000 1,092,000 -12.0
17/05/2012
4.99
 1,499,700 5.29 5.33 4.99 10,000 510,000 -6.0
16/05/2012
5.29
 1,528,700 5.12 5.33 5.03 50,000 0 0.6
15/05/2012
5.12
 1,967,500 5.42 5.46 5.07 108,600 400,000 -3.5
14/05/2012
5.42
 1,650,400 5.76 5.76 5.37 46,900 200,000 -1.9
11/05/2012
5.76
 1,855,200 5.88 5.88 5.71 59,700 2,600 0.8
10/05/2012
5.88
 2,975,900 5.84 6.10 5.80 59,000 0 0.8
09/05/2012
5.84
 2,951,400 5.59 5.93 5.59 71,000 7,000 0.9
08/05/2012
5.59
 1,596,000 5.67 5.76 5.59 44,900 0 0.6
07/05/2012
5.67
 3,115,800 5.76 5.76 5.37 56,400 220,600 -2.0
04/05/2012
5.76
 1,264,000 5.71 5.84 5.71 49,900 0 0.7
03/05/2012
5.71
 1,060,600 5.71 5.80 5.54 45,900 3,000 0.6
02/05/2012
5.71
 1,881,000 5.84 6.05 5.59 51,900 3,300 0.7
27/04/2012
5.84
 1,912,500 5.63 5.97 5.59 49,900 900 0.7

Chính sách bảo mật | Điều khoản sử dụng |