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

22.10
-0.60
(-2.64%)
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
(2026-02-23) 		3.45 17.92% 214,999,400 4,931,900 116.1
18.65
23.60
22.10
2 tháng
(2026-01-19) 		-0.90 -3.81% 394,644,900 -5,583,400 -101.4
18.20
23.60
22.10
3 tháng
(2025-12-18) 		-1.30 -5.42% 497,604,000 -4,715,800 -83.0
18.20
24
22.10
6 tháng
(2025-09-19) 		-4 -14.98% 1,021,368,800 -30,140,900 -725.3
18.20
28.25
22.10
12 tháng
(2025-03-24) 		3.84 20.39% 2,667,462,600 -17,364,508 -276.2
16.26
28.60
22.10
24 tháng
(2024-03-28) 		2.35 11.57% 3,858,312,200 -46,037,248 -786.2
14.66
28.60
22.10
36 tháng
(2023-04-03) 		7.50 49.38% 6,277,394,600 -38,235,871 -606.7
13.71
28.60
22.10
60 tháng
(2021-04-13) 		-4.39 -16.22% 8,471,196,900 -11,609,512 135.9
8.56
35.32
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |