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)
28/11/2011
4.43
 1,233,400 4.18 4.43 4.14 0 0 0
25/11/2011
4.18
 465,600 4.22 4.22 4.14 0 0 0
24/11/2011
4.22
 575,900 4.31 4.35 4.22 0 211,100 -2.1
23/11/2011
4.31
 571,500 4.35 4.39 4.22 500 10,000 -0.1
22/11/2011: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
22/11/2011
4.35
 796,800 4.24 4.35 4.09 117,200 0 1.2
21/11/2011
4.22
 815,700 4.35 4.65 4.18 0 184,500 -1.8
18/11/2011
4.35
 948,200 4.52 4.52 4.26 0 0 0
17/11/2011
4.52
 668,100 4.73 4.73 4.48 0 2,300 -0.0
16/11/2011
4.73
 1,035,600 4.60 4.78 4.52 52,400 0 0.6
15/11/2011
4.60
 729,400 4.48 4.65 4.43 52,400 0 0.6
14/11/2011
4.48
 1,666,300 4.73 4.73 4.48 56,500 0 0.6
11/11/2011
4.73
 687,900 4.78 4.86 4.69 0 0 0
10/11/2011
4.78
 1,527,000 4.86 4.86 4.73 1,000 0 0.0
09/11/2011
4.86
 665,800 5.03 5.07 4.86 200 0 0.0
08/11/2011
5.03
 990,200 4.95 5.07 4.86 0 0 0
07/11/2011
4.95
 1,292,900 5.12 5.12 4.90 0 0 0
04/11/2011
5.12
 1,075,800 5.20 5.29 5.12 0 0 0
03/11/2011
5.20
 976,700 5.20 5.29 5.12 0 15,000 -0.2
02/11/2011
5.20
 1,395,400 5.42 5.42 5.12 20,000 0 0.2
01/11/2011
5.42
 1,966,600 5.67 5.67 5.37 0 0 0
31/10/2011
5.67
 3,060,600 5.50 5.76 5.54 1,000 10,000 -0.1
28/10/2011
5.50
 2,274,600 5.12 5.50 5.24 0 0 0
27/10/2011
5.12
 698,500 5.16 5.24 5.12 52,400 0 0.6
26/10/2011
5.16
 717,700 5.07 5.20 5.07 52,400 0 0.6
25/10/2011
5.07
 721,100 5.20 5.20 5.07 44,600 0 0.5
24/10/2011
5.20
 903,100 5.33 5.37 5.16 0 0 0
21/10/2011
5.33
 1,504,800 5.07 5.37 5.07 0 0 0
20/10/2011
5.07
 1,079,500 5.16 5.29 5.03 20,000 0 0.2
19/10/2011
5.16
 1,505,300 4.99 5.29 4.99 400 500 -0.0
18/10/2011
4.99
 1,184,100 4.86 4.99 4.82 306,000 20,000 3.3
17/10/2011
4.86
 591,200 5.03 5.07 4.82 0 0 0
14/10/2011
5.03
 2,435,500 4.86 5.12 4.86 0 0 0
13/10/2011
4.86
 1,449,300 4.90 4.99 4.69 0 6,200 -0.1
12/10/2011
4.90
 2,260,200 5.20 5.20 4.90 500 0 0.0
11/10/2011
5.20
 822,700 5.24 5.37 5.20 0 59,900 -0.7
10/10/2011
5.24
 952,900 5.37 5.37 5.20 7,100 0 0.1
07/10/2011
5.37
 1,208,900 5.54 5.54 5.33 0 104,800 -1.3
06/10/2011
5.54
 1,441,600 5.24 5.59 5.29 0 209,600 -2.7
05/10/2011
5.24
 1,036,100 5.29 5.50 5.24 21,400 158,200 -1.7
04/10/2011
5.29
 1,236,300 5.24 5.33 5.07 0 104,800 -1.3
03/10/2011
5.24
 1,230,700 5.42 5.54 5.16 53,400 12,200 0.5
30/09/2011
5.42
 1,476,400 5.63 5.80 5.42 2,000 0 0.0
29/09/2011
5.63
 2,181,600 5.88 5.88 5.63 52,400 0 0.7
28/09/2011
5.88
 1,225,300 5.97 6.14 5.88 4,400 0 0.1
27/09/2011
5.97
 1,740,100 6.05 6.14 5.88 52,400 0 0.7
26/09/2011
6.05
 1,218,300 6.23 6.35 6.01 34,600 0 0.5
23/09/2011
6.23
 807,400 6.35 6.35 6.18 0 0 0
22/09/2011
6.35
 1,402,900 6.27 6.44 6.18 52,400 0 0.8
21/09/2011
6.27
 1,746,600 6.18 6.40 6.14 59,400 0 0.9
20/09/2011
6.18
 1,445,300 6.44 6.48 6.18 52,400 29,200 0.3
19/09/2011
6.44
 1,647,100 6.35 6.52 6.18 51,000 0 0.8
16/09/2011
6.35
 2,385,100 6.52 6.61 6.18 213,600 40,000 2.6
15/09/2011
6.52
 2,443,500 6.44 6.65 6.31 155,600 0 2.4
14/09/2011
6.44
 3,311,900 6.74 6.99 6.40 137,900 50,000 1.4
13/09/2011
6.74
 4,392,000 6.61 6.82 6.65 101,500 11,100 1.4
12/09/2011
6.61
 4,416,600 6.14 6.61 6.05 99,500 0 1.4
09/09/2011
6.14
 2,269,600 6.18 6.27 6.05 51,900 1,000 0.7
08/09/2011
6.18
 3,137,500 6.10 6.44 6.05 50,900 0 0.8
07/09/2011
6.10
 2,582,500 5.76 6.10 5.76 100,900 373,000 -3.9
06/09/2011
5.76
 1,824,300 5.80 5.80 5.63 8,900 0 0.1
05/09/2011
5.80
 2,315,800 6.23 6.23 5.80 19,200 101,100 -1.1
01/09/2011
6.23
 2,086,100 6.18 6.31 6.05 0 21,000 -0.3
31/08/2011
6.18
 3,160,300 6.10 6.44 5.97 28,400 800 0.4
30/08/2011
6.10
 3,196,300 5.97 6.23 6.01 0 700,000 -10.2
29/08/2011
5.97
 4,047,800 5.54 5.97 5.54 0 1,111,900 -15.2
26/08/2011
5.54
 1,370,500 5.63 5.67 5.50 0 132,000 -1.7
25/08/2011
5.63
 1,866,500 5.54 5.71 5.37 500 0 0.0
24/08/2011
5.54
 1,887,100 5.71 5.97 5.46 0 50,900 -0.7
23/08/2011
5.71
 5,766,200 5.37 5.71 5.59 0 1,419,400 -19.0
22/08/2011
5.37
 483,000 5.03 5.37 5.12 600 110,000 -1.4
19/08/2011
5.03
 1,902,400 5.03 5.20 4.86 0 101,600 -1.2
18/08/2011
5.03
 2,360,700 4.90 5.12 4.90 306,000 300 3.7
17/08/2011
4.90
 1,576,700 4.60 4.90 4.60 131,100 50,800 0.9
16/08/2011
4.60
 578,600 4.56 4.65 4.52 0 0 0
15/08/2011
4.56
 470,500 4.65 4.69 4.52 800 0 0.0
12/08/2011
4.65
 735,600 4.65 4.78 4.56 1,000 0 0.0
11/08/2011
4.65
 835,200 4.73 4.73 4.48 0 50,800 -0.5
10/08/2011
4.73
 1,067,100 4.60 4.90 4.65 0 83,900 -0.9
09/08/2011
4.60
 1,253,600 4.86 4.86 4.56 0 35,600 -0.4
08/08/2011
4.86
 879,900 5.12 5.16 4.82 0 248,400 -2.9
05/08/2011
5.12
 1,441,400 5.16 5.29 4.95 100 200,100 -2.4
04/08/2011
5.16
 1,376,600 4.99 5.16 4.60 500 250,000 -3.0
03/08/2011
4.99
 619,400 4.82 4.99 4.69 100 0 0.0
02/08/2011
4.82
 819,500 5.12 5.12 4.78 0 0 0
01/08/2011
5.12
 723,300 5.29 5.37 5.07 0 101,600 -1.2
29/07/2011
5.29
 600,900 5.46 5.50 5.29 0 50,800 -0.6
28/07/2011
5.46
 307,100 5.46 5.54 5.46 0 0 0
27/07/2011
5.46
 305,500 5.46 5.50 5.42 0 0 0
26/07/2011
5.46
 469,000 5.42 5.54 5.42 0 0 0
25/07/2011
5.42
 273,100 5.46 5.71 5.42 0 0 0
22/07/2011
5.46
 308,300 5.54 5.59 5.46 0 0 0
21/07/2011
5.54
 472,000 5.67 5.80 5.54 10,000 0 0.1
20/07/2011
5.67
 524,700 5.54 5.76 5.50 0 0 0
19/07/2011
5.54
 605,500 5.50 5.54 5.37 0 0 0
18/07/2011
5.50
 614,900 5.54 5.54 5.42 107,000 0 1.4
15/07/2011
5.54
 757,900 5.67 5.71 5.46 0 477,700 -6.2
14/07/2011
5.67
 528,000 5.67 5.71 5.54 0 0 0
13/07/2011
5.67
 835,700 5.67 5.80 5.59 0 0 0
12/07/2011
5.67
 650,800 5.54 5.71 5.42 0 0 0
11/07/2011
5.54
 625,700 5.63 5.67 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |