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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |