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
(2026-08-12) 		-0.70 -4.33% 39,670,800 -442,161 0
15.05
16.15
15.05
2 tháng
(2026-07-13) 		-2.14 -12.18% 111,347,700 -2,268,111 0
15.05
17.75
15.05
3 tháng
(2026-06-15) 		-2.10 -11.96% 182,329,400 791,939 0
15.05
18.79
15.05
6 tháng
(2026-03-16) 		-5.52 -26.32% 729,856,300 -7,271,788 41.7
15.05
20.97
15.05
12 tháng
(2025-09-16) 		-9.12 -37.11% 1,756,680,400 -42,298,488 -806.9
15.05
25.10
15.05
24 tháng
(2024-09-23) 		0.64 4.33% 4,057,096,400 -41,055,685 -519.4
13.58
25.41
15.05
36 tháng
(2023-09-27) 		-1.56 -9.20% 5,536,353,400 -55,135,098 -803.2
13.02
25.41
15.05
60 tháng
(2021-10-07) 		-7.30 -32.09% 9,117,924,200 -24,167,800 3.5
7.61
31.38
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2012
3.37
 538,000 3.18 3.37 3.18 0 0 0
28/08/2012
3.18
 686,200 3.22 3.22 3.07 0 134,300 -1.1
27/08/2012
3.22
 542,000 3.41 3.45 3.22 2,900 139,300 -1.2
24/08/2012
3.41
 1,203,400 3.30 3.52 3.07 23,000 8,000 0.1
23/08/2012
3.30
 1,012,000 3.52 3.52 3.30 97,400 100 0.9
22/08/2012
3.52
 1,605,000 3.79 3.79 3.52 39,300 135,000 -0.9
21/08/2012
3.79
 1,407,500 4.05 4.05 3.79 15,500 0 0.2
20/08/2012
4.05
 893,200 4.05 4.09 4.02 0 300 -0.0
17/08/2012
4.05
 764,800 3.90 4.09 3.86 6,000 2,100 0.0
16/08/2012
3.90
 519,600 3.98 3.98 3.90 14,500 67,600 -0.6
15/08/2012
3.98
 680,100 4.02 4.02 3.90 4,200 68,200 -0.7
14/08/2012
4.02
 334,400 3.90 4.02 3.94 200 300 -0.0
13/08/2012
3.90
 356,600 4.02 4.02 3.90 400 200 0.0
10/08/2012
4.02
 395,900 4.05 4.05 3.98 400 67,500 -0.0
09/08/2012
4.05
 720,600 4.05 4.13 4.02 16,700 68,800 -0.6
08/08/2012
4.05
 477,400 3.98 4.09 3.98 22,400 8,100 0.2
07/08/2012
3.98
 480,700 4.09 4.09 3.98 16,500 700 0.2
06/08/2012
4.09
 621,300 3.94 4.17 3.98 20,200 700 0.2
03/08/2012
3.94
 531,900 3.94 4.02 3.90 27,400 700 0.3
02/08/2012
3.94
 553,000 3.86 4.05 3.94 100 100 -0
01/08/2012
3.86
 588,500 3.90 3.94 3.83 18,600 67,800 -0.5
31/07/2012
3.90
 587,000 3.98 4.02 3.86 13,000 19,900 -0.1
30/07/2012
3.98
 371,400 3.94 4.05 3.86 19,700 1,200 0.2
27/07/2012
3.94
 2,153,700 4.17 4.21 3.90 16,800 0 0.2
26/07/2012
4.17
 781,500 4.13 4.21 4.09 300 800 -0.0
25/07/2012
4.13
 800,100 4.09 4.21 4.02 24,900 700 0.3
24/07/2012
4.09
 1,074,500 4.28 4.28 4.09 2,200 1,100 0.0
23/07/2012
4.28
 786,500 4.36 4.36 4.21 0 1,000 -0.0
20/07/2012
4.36
 967,700 4.51 4.58 4.36 0 300 -0.0
19/07/2012
4.51
 1,454,900 4.24 4.51 4.21 22,600 74,200 -0.6
18/07/2012
4.24
 915,100 4.32 4.36 4.17 900 0 0.0
17/07/2012
4.32
 821,500 4.05 4.32 4.09 0 0 0
16/07/2012
4.05
 424,500 4.17 4.24 3.94 300 0 0.0
13/07/2012
4.17
 1,032,900 4.13 4.36 4.09 4,000 1,000 0.0
12/07/2012
4.13
 607,900 3.98 4.13 3.98 0 100 -0.0
11/07/2012
3.98
 348,900 3.94 4.05 3.94 0 0 0
10/07/2012
3.94
 268,100 3.98 4.02 3.90 0 600 -0.0
09/07/2012
3.98
 712,400 4.13 4.17 3.94 0 0 0
06/07/2012
4.13
 548,000 4.21 4.32 4.09 100 16,000 -0.2
05/07/2012
4.21
 859,000 3.94 4.24 3.90 0 0 0
04/07/2012
3.94
 547,900 4.05 4.09 3.90 6,900 0 0.1
03/07/2012
4.05
 1,175,600 4.21 4.24 3.94 3,300 0 0.0
02/07/2012
4.21
 504,700 4.32 4.36 4.17 4,000 0 0.0
29/06/2012
4.32
 303,600 4.43 4.43 4.32 5,000 0 0.1
28/06/2012
4.43
 609,200 4.24 4.43 4.21 1,400 0 0.0
27/06/2012
4.24
 557,200 4.28 4.39 4.21 0 200 -0.0
26/06/2012
4.28
 1,330,600 4.36 4.36 4.17 0 15,100 -0.2
25/06/2012
4.36
 840,200 4.58 4.62 4.32 0 0 0
22/06/2012
4.58
 1,342,500 4.58 4.62 4.43 8,200 1,100 0.1
21/06/2012
4.58
 607,300 4.66 4.70 4.58 200 0 0.0
20/06/2012
4.66
 537,900 4.70 4.74 4.62 500 1,500 -0.0
19/06/2012
4.70
 999,000 4.81 4.81 4.58 506,362 506,362 0
18/06/2012
4.81
 1,039,800 4.89 5.11 4.77 2,000 0 0.0
15/06/2012
4.89
 4,105,300 4.85 5.08 4.85 2,887,700 355,900 33.0
14/06/2012
4.85
 1,616,500 4.89 4.93 4.70 1,286,100 0 16.6
13/06/2012
4.89
 2,126,900 4.81 4.93 4.77 1,458,200 0 18.7
12/06/2012
4.81
 2,173,200 4.85 5.00 4.77 654,200 0 8.4
11/06/2012
4.85
 5,049,300 4.55 4.85 4.62 1,413,700 3,000 18.0
08/06/2012
4.55
 1,468,700 4.62 4.77 4.51 500 3,000 -0.0
07/06/2012
4.62
 1,921,500 4.36 4.66 4.43 0 0 0
06/06/2012
4.36
 901,500 4.28 4.43 4.32 0 12,100 -0.1
05/06/2012
4.28
 854,300 4.21 4.39 4.17 500 0 0.0
04/06/2012
4.21
 1,056,800 4.43 4.43 4.17 400 65,400 -0.7
01/06/2012
4.43
 723,900 4.36 4.51 4.32 2,100 0 0.0
31/05/2012
4.36
 903,700 4.55 4.55 4.32 0 6,000 -0.1
30/05/2012
4.55
 707,400 4.51 4.62 4.51 5,000 2,000 0.0
29/05/2012
4.51
 774,500 4.51 4.62 4.43 20,000 0 0.2
28/05/2012
4.51
 1,505,900 4.47 4.77 4.51 0 1,000 -0.0
25/05/2012
4.47
 690,100 4.28 4.47 4.28 9,200 0 0.1
24/05/2012
4.28
 1,121,200 4.17 4.32 4.05 1,800 0 0.0
23/05/2012
4.17
 1,089,200 4.36 4.39 4.13 43,100 225,900 -2.1
22/05/2012
4.36
 1,259,800 4.39 4.55 4.32 700 0 0.0
21/05/2012
4.39
 1,283,100 4.13 4.39 4.13 0 45,100 -0.5
18/05/2012
4.13
 3,233,400 4.43 4.47 4.13 6,000 1,092,000 -12.0
17/05/2012
4.43
 1,499,700 4.70 4.74 4.43 10,000 510,000 -6.0
16/05/2012
4.70
 1,528,700 4.55 4.74 4.47 50,000 0 0.6
15/05/2012
4.55
 1,967,500 4.81 4.85 4.51 108,600 400,000 -3.5
14/05/2012
4.81
 1,650,400 5.11 5.11 4.77 46,900 200,000 -1.9
11/05/2012
5.11
 1,855,200 5.23 5.23 5.08 59,700 2,600 0.8
10/05/2012
5.23
 2,975,900 5.19 5.42 5.15 59,000 0 0.8
09/05/2012
5.19
 2,951,400 4.96 5.27 4.96 71,000 7,000 0.9
08/05/2012
4.96
 1,596,000 5.04 5.11 4.96 44,900 0 0.6
07/05/2012
5.04
 3,115,800 5.11 5.11 4.77 56,400 220,600 -2.0
04/05/2012
5.11
 1,264,000 5.08 5.19 5.08 49,900 0 0.7
03/05/2012
5.08
 1,060,600 5.08 5.15 4.93 45,900 3,000 0.6
02/05/2012
5.08
 1,881,000 5.19 5.38 4.96 51,900 3,300 0.7
27/04/2012
5.19
 1,912,500 5.00 5.30 4.96 49,900 900 0.7
26/04/2012
5.00
 975,400 5.04 5.11 4.96 184,900 0 2.5
25/04/2012
5.04
 1,429,400 5.08 5.23 5.04 47,500 0 0.6
24/04/2012
5.08
 1,125,800 4.96 5.11 4.89 45,200 0 0.6
23/04/2012
4.96
 1,077,100 5.04 5.15 4.89 58,700 34,100 0.3
20/04/2012
5.04
 1,752,500 4.85 5.19 4.89 54,400 0 0.7
19/04/2012
4.85
 2,845,200 5.15 5.15 4.85 150,800 0 1.9
18/04/2012
5.15
 3,524,800 5.30 5.38 5.11 45,800 0 0.6
17/04/2012
5.30
 4,282,800 5.53 5.64 5.27 509,000 1,000 7.4
16/04/2012
5.53
 2,523,600 5.27 5.57 5.23 46,800 3,500 0.6
13/04/2012
5.27
 2,134,100 5.30 5.46 5.19 44,900 0 0.6
12/04/2012
5.30
 3,456,800 5.27 5.57 5.27 10,000 45,000 -0.5
11/04/2012
5.27
 3,805,400 4.93 5.27 5.00 45,000 1,200 0.6
10/04/2012
4.93
 2,817,000 5.15 5.19 4.89 45,000 4,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |