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)
26/04/2012
5.63
 975,400 5.67 5.76 5.59 184,900 0 2.5
25/04/2012
5.67
 1,429,400 5.71 5.88 5.67 47,500 0 0.6
24/04/2012
5.71
 1,125,800 5.59 5.76 5.50 45,200 0 0.6
23/04/2012
5.59
 1,077,100 5.67 5.80 5.50 58,700 34,100 0.3
20/04/2012
5.67
 1,752,500 5.46 5.84 5.50 54,400 0 0.7
19/04/2012
5.46
 2,845,200 5.80 5.80 5.46 150,800 0 1.9
18/04/2012
5.80
 3,524,800 5.97 6.05 5.76 45,800 0 0.6
17/04/2012
5.97
 4,282,800 6.23 6.35 5.93 509,000 1,000 7.4
16/04/2012
6.23
 2,523,600 5.93 6.27 5.88 46,800 3,500 0.6
13/04/2012
5.93
 2,134,100 5.97 6.14 5.84 44,900 0 0.6
12/04/2012
5.97
 3,456,800 5.93 6.27 5.93 10,000 45,000 -0.5
11/04/2012
5.93
 3,805,400 5.54 5.93 5.63 45,000 1,200 0.6
10/04/2012
5.54
 2,817,000 5.80 5.84 5.50 45,000 4,000 0.6
09/04/2012
5.80
 1,888,800 5.50 5.84 5.50 44,900 3,200 0.6
06/04/2012
5.50
 1,624,600 5.59 5.97 5.46 14,000 0 0.2
05/04/2012
5.59
 2,314,600 5.24 5.59 5.07 44,900 0 0.6
04/04/2012
5.24
 1,153,900 5.37 5.50 5.20 44,900 0 0.6
03/04/2012
5.37
 2,247,600 5.03 5.37 5.03 44,900 1,000 0.5
30/03/2012
5.03
 2,157,700 5.16 5.24 4.95 48,100 50,000 -0.0
29/03/2012
5.16
 3,320,600 5.54 5.63 5.16 46,900 17,400 0.4
28/03/2012
5.54
 2,507,200 5.67 5.67 5.29 214,900 80,000 1.7
27/03/2012
5.67
 2,877,400 6.01 6.05 5.67 146,900 0 2.0
26/03/2012
6.01
 2,540,800 6.31 6.40 5.97 295,000 0 4.3
23/03/2012
6.31
 2,593,700 6.14 6.35 5.93 189,800 10,200 2.6
22/03/2012
6.14
 5,559,200 5.84 6.18 5.71 245,000 125,400 1.7
21/03/2012
5.84
 5,426,200 5.50 5.88 5.54 155,000 1,300 2.1
20/03/2012
5.50
 1,965,300 5.37 5.59 5.37 194,900 0 2.5
19/03/2012
5.37
 2,350,400 5.37 5.54 5.12 10,000 0 0.1
16/03/2012
5.37
 5,420,500 5.24 5.37 5.20 132,400 1,642,700 -19.0
15/03/2012
5.24
 3,393,500 4.82 5.24 4.65 0 407,900 -4.6
14/03/2012
4.82
 2,378,700 5.16 5.24 4.78 10,100 512,300 -5.7
13/03/2012
5.16
 1,720,100 5.16 5.29 4.99 0 340,700 -4.1
12/03/2012
5.16
 2,598,000 5.63 5.71 5.16 0 719,200 -8.8
09/03/2012
5.63
 3,557,600 5.29 5.63 5.07 59,900 10,900 0.6
08/03/2012
5.29
 4,094,000 5.33 5.54 4.99 58,400 0 0.8
07/03/2012
5.33
 2,811,800 5.16 5.42 4.99 58,900 20,000 0.5
06/03/2012
5.16
 5,781,600 5.12 5.46 5.03 116,800 500 1.5
05/03/2012
5.12
 462,000 4.82 5.12 5.12 0 200 -0.0
02/03/2012
4.82
 3,150,500 4.56 4.82 4.56 5,000 0 0.1
01/03/2012
4.56
 1,448,300 4.65 4.65 4.43 121,600 0 1.3
29/02/2012
4.65
 1,337,800 4.52 4.69 4.39 76,200 0 0.8
28/02/2012
4.52
 2,345,200 4.90 4.95 4.52 64,400 0 0.7
27/02/2012
4.90
 2,028,300 4.78 4.95 4.65 64,800 0 0.7
24/02/2012
4.78
 2,371,000 4.82 4.99 4.69 61,400 0 0.7
23/02/2012
4.82
 2,759,000 4.60 4.82 4.52 92,000 0 1.0
22/02/2012
4.60
 1,412,400 4.39 4.65 4.31 58,300 0 0.6
21/02/2012
4.39
 2,385,100 4.39 4.65 4.35 58,300 0 0.6
20/02/2012
4.39
 2,675,900 4.18 4.39 4.22 0 0 0
17/02/2012
4.18
 857,600 4.01 4.18 4.01 58,200 0 0.6
16/02/2012
4.01
 782,900 3.97 4.01 3.88 215,600 107,000 1.0
15/02/2012
3.97
 627,800 4.09 4.09 3.88 58,200 0 0.5
14/02/2012
4.09
 816,600 3.92 4.09 3.88 58,200 0 0.6
13/02/2012
3.92
 919,700 4.14 4.18 3.92 63,700 1,000 0.6
10/02/2012
4.14
 1,412,300 4.31 4.35 4.09 62,200 0 0.6
09/02/2012
4.31
 1,310,000 4.43 4.65 4.26 58,200 0 0.6
08/02/2012
4.43
 1,734,100 4.26 4.43 4.35 166,200 1,000 1.7
07/02/2012
4.26
 1,927,900 4.05 4.26 4.01 538,200 0 5.2
06/02/2012
4.05
 814,300 4.09 4.14 3.92 58,200 0 0.5
03/02/2012
4.09
 1,560,100 4.09 4.35 4.01 117,800 0 1.2
02/02/2012
4.09
 874,700 3.88 4.09 3.88 66,600 0 0.6
01/02/2012
3.88
 706,700 3.84 3.92 3.75 63,300 0 0.6
31/01/2012
3.84
 782,300 3.71 3.97 3.75 72,400 0 0.7
30/01/2012
3.71
 382,600 3.71 3.79 3.62 67,500 0 0.6
20/01/2012
3.71
 386,100 3.75 3.79 3.67 58,300 0 0.5
19/01/2012
3.75
 706,700 3.58 3.75 3.58 58,300 0 0.5
18/01/2012
3.58
 252,300 3.50 3.58 3.45 58,300 0 0.5
17/01/2012
3.50
 556,000 3.67 3.67 3.45 58,300 0 0.5
16/01/2012
3.67
 564,600 3.58 3.75 3.58 0 0 0
13/01/2012
3.58
 392,700 3.50 3.62 3.50 60,800 0 0.5
12/01/2012
3.50
 756,300 3.45 3.58 3.45 578,600 0 4.8
11/01/2012
3.45
 508,400 3.50 3.62 3.45 10,000 0 0.1
10/01/2012
3.50
 706,400 3.37 3.58 3.41 0 2,100 -0.0
09/01/2012
3.37
 580,100 3.45 3.54 3.28 0 0 0
06/01/2012
3.45
 884,200 3.58 3.58 3.41 0 5,000 -0.0
05/01/2012
3.58
 502,100 3.71 3.71 3.54 0 0 0
04/01/2012
3.71
 360,500 3.79 3.84 3.62 2,000 0 0.0
03/01/2012
3.79
 433,000 3.79 3.92 3.75 0 0 0
30/12/2011
3.79
 757,400 3.58 3.84 3.62 0 0 0
29/12/2011
3.58
 597,600 3.84 3.84 3.54 10,200 0 0.1
28/12/2011
3.84
 599,700 3.62 3.88 3.50 0 2,000 -0.0
27/12/2011
3.62
 1,011,000 3.75 3.75 3.58 58,900 0 0.5
26/12/2011
3.75
 622,300 3.97 4.01 3.75 0 0 0
23/12/2011
3.97
 1,516,200 3.88 4.05 3.71 418,100 0 3.9
22/12/2011
3.88
 1,612,800 4.01 4.01 3.75 919,000 0 8.3
21/12/2011
4.01
 1,281,300 3.75 4.01 3.79 691,300 0 6.4
20/12/2011
3.75
 1,135,000 3.92 3.92 3.75 350,000 0 3.1
19/12/2011
3.92
 1,525,000 4.01 4.05 3.71 817,000 6,300 7.5
16/12/2011
4.01
 1,775,800 3.88 4.01 3.79 880,000 0 8.2
15/12/2011
3.88
 1,696,400 3.88 3.88 3.67 641,300 0 5.7
14/12/2011
3.88
 1,437,700 4.05 4.09 3.84 0 0 0
13/12/2011
4.05
 810,100 4.14 4.18 4.01 0 500 -0.0
12/12/2011
4.14
 1,090,500 4.22 4.31 4.09 17,000 0 0.2
09/12/2011
4.22
 1,344,100 4.39 4.39 4.18 700 0 0.0
08/12/2011
4.39
 1,611,700 4.43 4.52 4.35 0 525,800 -5.5
07/12/2011
4.43
 1,250,300 4.52 4.56 4.39 0 700,000 -7.4
06/12/2011
4.52
 1,905,900 4.69 4.73 4.48 340,000 622,800 -3.1
05/12/2011
4.69
 2,966,500 4.48 4.69 4.43 1,000 970,500 -10.4
02/12/2011
4.48
 977,200 4.35 4.48 4.35 0 1,600 -0.0
01/12/2011
4.35
 992,300 4.22 4.48 4.26 4,000 0 0.0
30/11/2011
4.22
 549,300 4.31 4.35 4.18 1,300 104,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |