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)
21/01/2013
3.86
 1,618,500 3.98 4.02 3.71 2,300 68,000 -0.7
18/01/2013
3.98
 2,082,400 4.17 4.21 3.86 136,300 1,000 1.4
17/01/2013
4.17
 4,244,700 3.79 4.17 3.67 136,000 3,000 1.4
16/01/2013
3.79
 2,031,100 3.75 3.98 3.71 144,700 0 1.4
15/01/2013
3.75
 3,145,100 3.49 3.79 3.49 140,600 800 1.3
14/01/2013
3.49
 1,097,500 3.49 3.56 3.37 226,300 0 2.1
11/01/2013
3.49
 2,030,100 3.41 3.64 3.41 544,200 0 5.0
10/01/2013
3.41
 981,500 3.22 3.41 3.18 225,600 1,000 2.0
09/01/2013
3.22
 2,309,700 3.45 3.56 3.22 321,500 4,500 2.9
08/01/2013
3.45
 2,060,900 3.33 3.56 3.26 636,800 1,000 5.7
07/01/2013
3.33
 1,945,600 3.49 3.52 3.33 395,000 0 3.6
04/01/2013
3.49
 1,636,100 3.26 3.52 3.18 140,500 0 1.2
03/01/2013
3.26
 2,248,800 3.41 3.45 3.22 87,300 0 0.8
02/01/2013
3.41
 1,789,400 3.22 3.41 3.22 67,800 1,000 0.6
28/12/2012
3.22
 1,610,000 3.11 3.22 3.03 74,300 0 0.6
27/12/2012
3.11
 1,922,500 3.11 3.26 3.07 72,800 0 0.6
26/12/2012
3.11
 1,531,400 2.92 3.11 2.88 42,000 0 0.3
25/12/2012
2.92
 2,214,400 2.84 2.99 2.88 32,300 6,000 0.2
24/12/2012
2.84
 1,715,000 2.69 2.84 2.69 22,400 0 0.2
21/12/2012
2.69
 1,343,100 2.69 2.77 2.65 21,000 331,000 -2.2
20/12/2012
2.69
 1,612,400 2.80 2.88 2.69 0 345,800 -2.6
19/12/2012
2.80
 2,206,400 2.65 2.80 2.69 0 298,300 -2.2
18/12/2012
2.65
 999,600 2.77 2.77 2.61 0 285,800 -2.0
17/12/2012
2.77
 1,536,800 2.73 2.80 2.65 6,100 276,500 -1.9
14/12/2012
2.73
 700,100 2.77 2.80 2.73 73,500 0 0.5
13/12/2012
2.77
 882,300 2.84 2.88 2.73 73,600 0 0.5
12/12/2012
2.84
 1,144,900 2.69 2.84 2.65 73,500 0 0.5
11/12/2012
2.69
 1,003,300 2.61 2.73 2.61 102,600 0 0.7
10/12/2012
2.61
 1,153,600 2.46 2.61 2.46 20,000 0 0.1
07/12/2012
2.46
 798,000 2.50 2.58 2.46 0 184,500 -1.2
06/12/2012
2.50
 442,700 2.54 2.58 2.50 0 5,500 -0.0
05/12/2012
2.54
 1,314,800 2.39 2.54 2.42 236,200 0 1.5
04/12/2012
2.39
 488,800 2.31 2.39 2.27 37,700 0 0.2
03/12/2012
2.31
 161,400 2.31 2.31 2.24 0 0 0
30/11/2012
2.31
 156,700 2.31 2.35 2.27 0 0 0
29/11/2012
2.31
 143,800 2.31 2.35 2.27 0 0 0
28/11/2012
2.31
 178,100 2.31 2.31 2.27 5,000 0 0.0
27/11/2012
2.31
 263,600 2.27 2.31 2.27 0 0 0
26/11/2012
2.27
 199,100 2.35 2.39 2.27 17,000 0 0.1
23/11/2012
2.35
 296,800 2.39 2.39 2.35 0 0 0
22/11/2012
2.39
 320,500 2.35 2.42 2.35 0 11,000 -0.1
21/11/2012
2.35
 173,800 2.42 2.42 2.35 0 0 0
20/11/2012
2.42
 236,500 2.35 2.42 2.31 0 0 0
19/11/2012
2.35
 196,100 2.42 2.42 2.35 0 0 0
16/11/2012
2.42
 442,000 2.42 2.42 2.35 2,100 1,100 0.0
15/11/2012
2.42
 568,900 2.50 2.50 2.35 0 0 0
14/11/2012
2.50
 440,900 2.58 2.61 2.50 0 60,000 -0.4
13/11/2012
2.58
 1,281,600 2.42 2.58 2.42 0 0 0
12/11/2012
2.42
 895,200 2.27 2.42 2.27 0 0 0
09/11/2012
2.27
 293,900 2.24 2.31 2.20 7,000 0 0.0
08/11/2012
2.24
 144,500 2.31 2.31 2.20 0 0 0
07/11/2012
2.31
 355,600 2.24 2.35 2.24 0 0 0
06/11/2012
2.24
 222,000 2.27 2.31 2.16 1,000 0 0.0
05/11/2012
2.27
 268,300 2.39 2.39 2.24 0 0 0
02/11/2012
2.39
 650,200 2.58 2.58 2.39 0 0 0
01/11/2012
2.58
 156,000 2.61 2.65 2.54 0 0 0
31/10/2012
2.61
 122,000 2.61 2.61 2.58 0 0 0
30/10/2012
2.61
 157,700 2.69 2.69 2.61 0 500 -0.0
29/10/2012
2.69
 116,000 2.69 2.69 2.61 0 0 0
26/10/2012
2.69
 129,000 2.65 2.73 2.65 0 0 0
25/10/2012
2.65
 254,700 2.73 2.73 2.65 0 0 0
24/10/2012
2.73
 228,300 2.80 2.80 2.69 73,900 0 0.5
23/10/2012
2.80
 148,800 2.80 2.80 2.65 73,900 7,000 0.5
22/10/2012
2.80
 307,300 2.77 2.80 2.69 73,900 0 0.5
19/10/2012
2.77
 518,700 2.92 2.92 2.77 73,900 0 0.6
18/10/2012
2.92
 313,200 2.92 2.96 2.77 99,923 3,223 0.7
17/10/2012
2.92
 237,700 3.03 3.03 2.88 0 0 0
16/10/2012
3.03
 675,200 2.80 3.03 2.80 0 128,300 -1.0
15/10/2012
2.80
 231,400 2.92 2.92 2.80 0 21,800 -0.2
12/10/2012
2.92
 195,700 2.96 2.96 2.88 6,000 0 0.0
11/10/2012
2.96
 660,900 2.92 3.07 2.92 41,000 0 0.3
10/10/2012
2.92
 286,900 2.88 2.92 2.80 0 0 0
09/10/2012
2.88
 444,900 2.88 2.96 2.73 0 74,000 -0.6
08/10/2012
2.88
 416,500 2.73 2.88 2.69 40,000 0 0.3
05/10/2012
2.73
 147,100 2.69 2.73 2.65 10,000 0 0.1
04/10/2012
2.69
 171,400 2.73 2.73 2.65 0 500 -0.0
03/10/2012
2.73
 220,800 2.69 2.77 2.65 0 0 0
02/10/2012
2.69
 301,000 2.69 2.73 2.65 14,000 20,300 -0.0
01/10/2012
2.69
 416,500 2.88 2.88 2.65 0 0 0
28/09/2012
2.88
 317,600 3.03 3.03 2.84 0 148,000 -1.1
27/09/2012
3.03
 561,700 3.03 3.03 2.88 3,000 296,000 -2.3
26/09/2012
3.03
 163,500 3.03 3.07 3.03 100 74,000 -0.6
25/09/2012
3.03
 211,000 3.07 3.07 2.99 0 76,200 -0.6
24/09/2012
3.07
 328,000 3.18 3.18 3.03 1,500 47,200 -0.4
21/09/2012
3.18
 1,073,700 3.11 3.22 3.03 805,700 280,300 4.4
20/09/2012
3.11
 615,000 3.07 3.14 2.99 412,500 0 3.3
19/09/2012
3.07
 715,600 2.99 3.11 2.96 334,400 0 2.7
18/09/2012
2.99
 611,600 3.14 3.14 2.96 211,100 0 1.7
17/09/2012
3.14
 685,400 3.11 3.18 3.03 536,500 0 4.4
14/09/2012
3.11
 716,600 2.99 3.14 3.03 266,900 300 2.2
13/09/2012
2.99
 226,600 2.88 2.99 2.80 67,600 3,000 0.5
12/09/2012
2.88
 310,100 2.84 2.99 2.84 92,600 0 0.7
11/09/2012
2.84
 562,700 2.96 2.96 2.84 86,500 0 0.7
10/09/2012
2.96
 768,000 3.14 3.14 2.96 67,600 10,000 0.5
07/09/2012
3.14
 386,200 3.07 3.18 3.07 67,600 0 0.6
06/09/2012
3.07
 392,800 3.11 3.18 3.07 67,600 0 0.6
05/09/2012
3.11
 668,500 3.18 3.22 3.07 67,600 0 0.6
04/09/2012
3.18
 665,100 3.18 3.30 3.18 0 0 0
31/08/2012
3.18
 409,200 3.30 3.30 3.18 0 177,600 -1.5
30/08/2012
3.30
 423,300 3.37 3.41 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |