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

14.40
-0.65
(-4.32%)
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
(2026-08-17) 		-0.75 -4.75% 35,696,700 -207,693 0
14.40
16.15
14.40
2 tháng
(2026-07-16) 		-2.30 -13.26% 103,478,600 -2,299,483 0
14.40
17.35
14.40
3 tháng
(2026-06-16) 		-2.81 -15.73% 183,822,400 674,162 0
14.40
18.79
14.40
6 tháng
(2026-03-18) 		-4.59 -23.36% 697,460,000 -9,787,590 -16.2
14.40
20.61
14.40
12 tháng
(2025-09-19) 		-8.67 -36.56% 1,718,828,800 -39,928,490 -741.4
14.40
25.10
14.40
24 tháng
(2024-09-24) 		0.08 0.55% 4,051,756,700 -40,760,787 -513.7
13.58
25.41
14.40
36 tháng
(2023-10-02) 		-2.57 -14.57% 5,512,035,300 -57,062,400 -849.3
13.02
25.41
14.40
60 tháng
(2021-10-11) 		-7.70 -33.85% 9,120,809,200 -24,151,302 4.5
7.61
31.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2013
4.85
 5,333,700 4.96 5.04 4.70 4,374,600 270,600 54.3
20/06/2013
4.96
 1,457,500 5.11 5.11 4.85 847,300 19,600 10.9
19/06/2013
5.11
 881,400 5.08 5.15 5.04 600,400 11,100 7.9
18/06/2013
5.08
 1,864,000 5.04 5.11 4.89 698,900 7,400 9.1
17/06/2013
5.04
 3,249,200 5.00 5.23 4.93 212,600 4,000 2.8
14/06/2013
5.00
 1,872,400 4.89 5.11 4.93 8,500 8,000 0.0
13/06/2013
4.89
 1,056,700 4.85 4.93 4.77 0 45,800 -0.6
12/06/2013
4.85
 2,469,300 4.77 4.93 4.74 23,800 1,000 0.3
11/06/2013
4.77
 954,300 4.74 4.77 4.66 76,700 0 1.0
10/06/2013
4.74
 1,435,500 4.74 4.81 4.66 0 121,200 -1.5
07/06/2013
4.74
 1,083,300 4.74 4.81 4.70 7,000 0 0.1
06/06/2013
4.74
 1,192,200 4.70 4.77 4.58 0 0 0
05/06/2013
4.70
 771,000 4.62 4.70 4.58 0 0 0
04/06/2013
4.62
 1,261,100 4.74 4.77 4.58 0 5,532 -0.1
03/06/2013
4.74
 493,600 4.77 4.85 4.66 0 6,900 -0.1
31/05/2013
4.77
 1,376,600 4.89 5.00 4.70 200 76,700 -1.0
30/05/2013
4.89
 1,673,400 4.58 4.89 4.51 0 99,000 -1.2
29/05/2013
4.58
 1,295,100 4.74 4.89 4.55 1,000 0 0.0
28/05/2013
4.74
 1,640,100 4.77 4.77 4.55 0 480,100 -5.9
27/05/2013
4.77
 1,191,700 4.62 4.85 4.62 0 13,000 -0.2
24/05/2013
4.62
 1,162,800 4.58 4.66 4.55 0 230,100 -2.8
23/05/2013
4.58
 2,210,600 4.70 4.74 4.51 0 402,500 -5.0
22/05/2013
4.70
 1,560,700 4.70 4.81 4.66 0 0 0
21/05/2013
4.70
 2,920,500 4.51 4.85 4.47 0 71,000 -0.9
20/05/2013
4.51
 1,386,200 4.24 4.55 4.17 0 0 0
17/05/2013
4.24
 587,700 4.32 4.36 4.21 0 1,000 -0.0
16/05/2013
4.32
 1,457,700 4.28 4.43 4.24 135,500 0 1.6
15/05/2013
4.28
 1,185,400 4.09 4.43 4.05 6,500 1,000 0.1
14/05/2013
4.09
 885,500 4.21 4.21 3.98 151,300 0 1.6
13/05/2013
4.21
 990,700 4.09 4.24 4.05 20,500 0 0.2
10/05/2013
4.09
 629,600 4.09 4.21 4.02 0 0 0
09/05/2013
4.09
 1,268,200 3.94 4.17 3.94 1,100 1,100 -0.0
08/05/2013
3.94
 1,025,300 4.02 4.09 3.83 0 0 0
07/05/2013
4.02
 934,800 4.02 4.21 3.98 0 1,900 -0.0
06/05/2013
4.02
 1,444,700 3.75 4.02 3.75 0 0 0
03/05/2013
3.75
 789,600 3.64 3.75 3.56 46,000 260,000 -2.0
02/05/2013
3.64
 261,400 3.64 3.67 3.52 0 56,000 -0.5
26/04/2013
3.64
 373,900 3.79 3.83 3.60 0 7,800 -0.1
25/04/2013
3.79
 899,000 3.60 3.83 3.60 0 10,000 -0.1
24/04/2013
3.60
 549,700 3.60 3.67 3.52 0 228,300 -2.2
23/04/2013
3.60
 579,600 3.49 3.71 3.49 1,000 6,400 -0.1
22/04/2013
3.49
 827,200 3.79 3.79 3.45 0 304,400 -2.9
18/04/2013
3.79
 804,400 3.90 3.90 3.71 0 23,000 -0.2
17/04/2013
3.90
 458,700 3.98 4.05 3.86 1,200 0 0.0
16/04/2013
3.98
 652,400 4.05 4.05 3.83 2,000 25,100 -0.2
15/04/2013
4.05
 603,000 4.24 4.24 3.94 7,500 44,000 -0.4
12/04/2013
4.24
 841,400 4.28 4.47 4.17 2,000 172,200 -1.9
11/04/2013
4.28
 732,000 4.28 4.36 4.21 0 398,600 -4.5
10/04/2013
4.28
 1,204,300 4.39 4.47 4.24 100 21,900 -0.3
09/04/2013
4.39
 386,900 4.47 4.47 4.32 0 15,400 -0.2
08/04/2013
4.47
 690,900 4.47 4.55 4.36 152,200 27,800 1.5
05/04/2013
4.47
 635,000 4.39 4.47 4.32 152,200 0 1.8
04/04/2013
4.39
 786,600 4.47 4.51 4.36 152,700 0 1.8
03/04/2013
4.47
 862,200 4.43 4.58 4.43 155,700 0 1.8
02/04/2013
4.43
 1,070,700 4.55 4.62 4.39 154,500 13,500 1.7
01/04/2013
4.55
 889,600 4.17 4.58 4.13 163,600 1,000 1.9
29/03/2013
4.17
 1,079,200 4.21 4.28 4.02 1,000 0 0.0
28/03/2013
4.21
 960,300 4.36 4.39 4.21 152,600 10,000 1.6
27/03/2013
4.36
 489,300 4.43 4.47 4.32 158,600 20,300 1.6
26/03/2013
4.43
 907,200 4.51 4.58 4.43 152,700 0 1.8
25/03/2013
4.51
 1,497,000 4.51 4.58 4.43 162,200 0 1.9
22/03/2013
4.51
 1,350,900 4.66 4.70 4.43 152,600 0 1.9
21/03/2013
4.66
 668,000 4.70 4.77 4.58 152,600 5,000 1.8
20/03/2013
4.70
 1,015,700 4.70 4.81 4.66 152,700 0 1.9
19/03/2013
4.70
 842,700 4.70 5.15 4.55 152,600 1,000 1.9
18/03/2013
4.70
 1,045,100 4.85 4.89 4.66 59,900 0 0.8
15/03/2013
4.85
 3,166,400 4.74 5.15 4.66 1,906,100 325,800 20.4
14/03/2013
4.74
 1,787,500 4.74 4.81 4.66 325,500 176,900 1.9
13/03/2013
4.74
 2,096,600 4.85 4.89 4.66 1,145,400 219,900 11.7
12/03/2013
4.85
 2,785,300 4.58 5.00 4.62 776,100 18,600 9.7
11/03/2013
4.58
 2,079,600 4.17 4.58 4.24 301,400 213,400 1.1
08/03/2013
4.17
 694,900 4.05 4.17 4.05 137,400 69,300 0.7
07/03/2013
4.05
 1,161,500 4.24 4.28 3.90 146,600 116,000 0.4
06/03/2013
4.24
 1,026,700 3.94 4.24 3.90 140,500 103,100 0.4
05/03/2013
3.94
 2,505,300 4.36 4.36 3.94 146,300 249,100 -1.1
04/03/2013
4.36
 2,723,000 4.81 4.81 4.36 163,500 0 2.0
01/03/2013
4.81
 1,411,700 4.85 4.93 4.77 191,800 0 2.5
28/02/2013
4.85
 1,713,100 4.81 5.00 4.81 154,200 0 2.0
27/02/2013
4.81
 2,084,000 4.66 4.85 4.51 190,300 210,400 -0.2
26/02/2013
4.66
 3,797,500 4.77 5.08 4.58 136,000 100 1.7
25/02/2013
4.77
 2,351,100 4.70 4.89 4.62 165,900 0 2.1
22/02/2013
4.70
 2,974,700 4.77 4.96 4.36 274,200 300 3.3
21/02/2013
4.77
 3,175,600 5.27 5.30 4.77 136,400 6,200 1.7
20/02/2013
5.27
 3,194,200 5.08 5.30 5.08 150,000 1,000 2.0
19/02/2013
5.08
 2,091,600 5.27 5.30 5.08 136,000 4,100 1.8
18/02/2013
5.27
 1,480,000 5.34 5.49 5.23 82,400 1,000 1.2
08/02/2013
5.34
 2,132,200 5.08 5.49 5.11 756,300 2,000 10.7
07/02/2013
5.08
 1,858,500 5.11 5.23 5.00 146,000 58,500 1.2
06/02/2013
5.11
 2,320,200 4.70 5.15 4.66 410,600 15,000 5.2
05/02/2013
4.70
 1,971,200 4.58 4.85 4.55 313,900 20,600 3.6
04/02/2013
4.58
 2,459,600 4.43 4.70 4.47 136,000 0 1.6
01/02/2013
4.43
 2,204,100 4.32 4.47 4.17 136,000 0 1.6
31/01/2013
4.32
 2,049,900 4.51 4.55 4.28 223,500 157,000 0.8
30/01/2013
4.51
 2,427,100 4.36 4.77 4.28 681,300 300 8.2
29/01/2013
4.36
 3,665,700 4.13 4.47 4.09 332,000 8,000 3.6
28/01/2013
4.13
 2,698,800 3.94 4.24 3.98 313,700 300 3.4
25/01/2013
3.94
 1,900,300 3.90 4.09 3.86 136,100 10,600 1.3
24/01/2013
3.90
 1,680,000 3.64 3.94 3.60 136,000 4,000 1.3
23/01/2013
3.64
 1,312,000 3.67 3.75 3.52 136,000 22,000 1.1
22/01/2013
3.67
 1,857,000 3.86 3.90 3.56 140,200 300 1.4

Chính sách bảo mật | Điều khoản sử dụng |