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)
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
29/11/2011
4.31
 545,600 4.43 4.48 4.26 0 27,900 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |