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

19.45
-0.35
(-1.77%)
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
(2025-12-29) 		-1.65 -7.21% 124,739,500 -3,302,100 -78.9
19.80
23.60
19.80
2 tháng
(2025-11-28) 		-2.50 -10.53% 217,434,900 -5,787,900 -138.3
19.80
24.60
19.80
3 tháng
(2025-10-29) 		-5 -19.05% 348,593,300 -17,576,100 -433.6
19.80
26.35
19.80
6 tháng
(2025-07-31) 		-4.65 -17.95% 1,241,588,800 -37,001,740 -932.2
19.80
28.60
19.80
12 tháng
(2025-02-03) 		3.33 18.60% 2,648,874,300 -8,303,730 -110.6
16.26
28.60
19.80
24 tháng
(2024-02-07) 		1.02 5.06% 3,762,072,500 -60,227,832 -1,170.7
14.66
28.60
19.80
36 tháng
(2023-02-13) 		7.69 56.66% 6,164,838,800 -29,161,012 -463.3
13.56
28.60
19.80
60 tháng
(2021-02-22) 		-7.10 -25.04% 8,140,864,700 -8,038,112 227.5
8.56
35.32
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |