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)
08/07/2011
5.63
 451,300 5.80 5.80 5.63 1,000 50,700 -0.7
07/07/2011
5.80
 336,700 5.80 5.88 5.71 100 0 0.0
06/07/2011
5.80
 576,600 5.97 6.14 5.76 7,000 0 0.1
05/07/2011
5.97
 1,472,100 5.71 5.97 5.50 0 0 0
04/07/2011
5.71
 514,600 5.59 5.76 5.42 0 0 0
01/07/2011
5.59
 1,008,300 5.80 5.88 5.46 3,600 0 0.0
30/06/2011
5.80
 559,900 5.93 5.97 5.67 100 0 0.0
29/06/2011
5.93
 418,300 5.93 5.97 5.80 8,200 0 0.1
28/06/2011
5.93
 710,100 6.10 6.18 5.84 100 100,000 -1.4
27/06/2011
6.10
 477,700 6.18 6.27 6.10 0 1,100 -0.0
24/06/2011
6.18
 426,100 6.10 6.27 6.10 1,200 50,900 -0.7
23/06/2011
6.10
 614,600 6.31 6.35 6.05 300 101,600 -1.5
22/06/2011
6.31
 928,400 6.52 6.57 6.27 1,800 50,800 -0.7
21/06/2011
6.52
 1,119,800 6.10 6.52 6.10 100,000 700 1.5
20/06/2011
6.10
 1,059,000 6.31 6.40 5.97 13,800 0 0.2
17/06/2011
6.31
 2,623,900 6.74 6.78 6.31 0 1,392,600 -20.7
16/06/2011
6.74
 1,583,100 6.78 6.95 6.35 0 289,200 -4.6
15/06/2011
6.78
 1,110,500 6.99 7.25 6.78 1,500 59,000 -0.9
14/06/2011
6.99
 2,400,000 7.33 7.67 6.86 0 223,800 -3.7
13/06/2011
7.33
 1,540,500 7.21 7.46 7.04 0 234,400 -3.9
10/06/2011
7.21
 2,084,800 6.95 7.21 6.95 1,600 70,100 -1.2
09/06/2011
6.95
 2,238,100 6.44 6.99 6.31 10,000 0 0.2
08/06/2011
6.44
 1,247,200 6.61 6.91 6.44 68,200 0 1.1
07/06/2011
6.61
 996,600 6.27 6.61 6.18 60,100 100 0.9
06/06/2011
6.27
 1,210,600 6.31 6.44 6.05 8,100 63,100 -0.8
03/06/2011
6.31
 2,734,100 6.23 6.65 6.14 60,600 1,100 0.9
02/06/2011
6.23
 367,200 5.93 6.23 6.10 0 0 0
01/06/2011
5.93
 760,800 5.54 5.93 5.50 60,400 0 0.8
31/05/2011
5.54
 849,200 5.71 5.76 5.46 70,500 0 0.9
30/05/2011
5.71
 899,600 6.23 6.23 5.71 0 30,000 -0.4
27/05/2011
6.23
 1,031,200 5.97 6.23 5.80 400 28,000 -0.4
26/05/2011
5.97
 2,738,400 6.14 6.35 5.71 10,400 203,600 -2.6
25/05/2011
6.14
 182,800 6.57 6.57 6.14 400 28,000 -0.4
24/05/2011
6.57
 339,900 6.99 6.99 6.57 0 32,800 -0.5
23/05/2011
6.99
 711,300 7.46 7.50 6.99 1,400 19,200 -0.3
20/05/2011
7.46
 911,500 7.72 7.72 7.42 153,800 0 2.7
19/05/2011
7.72
 593,100 7.85 7.93 7.67 60,000 0 1.1
18/05/2011
7.85
 623,500 7.93 7.97 7.67 60,000 7,200 1.0
17/05/2011
7.93
 764,900 8.06 8.10 7.80 60,100 6,700 1.0
16/05/2011
8.06
 631,800 8.19 8.31 8.02 60,000 0 1.1
13/05/2011
8.19
 411,600 8.27 8.27 8.14 62,200 0 1.2
12/05/2011
8.27
 458,100 8.23 8.36 8.23 65,100 0 1.3
11/05/2011
8.23
 484,600 8.40 8.40 8.19 60,100 65,000 -0.1
10/05/2011
8.40
 546,400 8.49 8.61 8.36 65,000 0 1.3
09/05/2011
8.49
 923,000 8.27 8.53 8.27 59,900 1,100 1.2
06/05/2011
8.27
 878,900 8.10 8.31 8.10 61,000 0 1.2
05/05/2011
8.10
 791,300 8.31 8.36 8.06 67,700 0 1.3
04/05/2011
8.31
 574,500 8.49 8.53 8.31 119,600 0 2.4
29/04/2011
8.49
 1,050,900 8.57 8.70 8.31 60,400 5,000 1.1
28/04/2011
8.57
 1,211,400 8.95 8.95 8.53 124,900 223,000 -2.0
27/04/2011
8.95
 2,654,500 8.23 8.95 8.27 589,800 100,000 10.3
26/04/2011
8.23
 755,500 8.40 8.87 8.14 0 0 0
25/04/2011
8.40
 1,415,400 8.02 8.40 7.97 5,000 0 0.1
22/04/2011
8.02
 1,215,700 7.97 8.10 7.72 42,300 0 0.8
21/04/2011
7.97
 962,800 8.44 8.44 7.93 0 0 0
20/04/2011
8.44
 591,700 8.40 8.57 8.36 100 0 0.0
19/04/2011
8.40
 478,300 8.40 8.53 8.23 500 0 0.0
18/04/2011
8.40
 991,900 8.57 8.66 8.27 60,300 2,300 1.1
15/04/2011
8.57
 699,800 8.95 8.95 8.57 17,000 105,100 -1.8
14/04/2011
8.95
 892,800 9.00 9.00 8.78 207,500 10,500 4.1
13/04/2011
9.00
 546,200 9.08 9.17 8.91 124,700 0 2.6
08/04/2011
9.08
 563,100 9.12 9.17 8.87 166,900 0 3.5
07/04/2011
9.12
 962,800 9.17 9.51 9.04 336,400 1,000 7.2
06/04/2011
9.17
 1,411,100 8.70 9.17 8.66 59,900 0 1.3
05/04/2011
8.70
 977,600 8.49 8.74 8.44 59,900 0 1.2
04/04/2011
8.49
 877,500 8.70 8.74 8.40 60,100 6,500 1.1
01/04/2011
8.70
 936,000 9.00 9.04 8.66 59,900 0 1.3
31/03/2011
9.00
 927,500 9.17 9.25 8.95 70,400 0 1.5
30/03/2011
9.17
 917,300 9.30 9.30 8.78 59,900 0 1.3
29/03/2011
9.30
 1,312,500 9.59 9.59 9.25 501,900 0 11.0
28/03/2011
9.59
 994,600 9.42 9.93 9.51 59,900 1,200 1.3
25/03/2011
9.42
 1,939,800 9.42 9.55 9.17 801,300 200 17.6
24/03/2011
9.42
 1,161,400 9.76 9.81 9.38 123,400 0 2.7
23/03/2011
9.76
 1,868,800 9.47 9.81 9.21 383,900 2,200 8.4
22/03/2011
9.47
 2,386,400 9.93 10.02 9.47 159,900 0 3.6
21/03/2011
9.93
 3,253,600 9.72 10.19 9.72 100,000 50,100 1.2
18/03/2011
9.72
 3,655,700 9.12 9.72 9.12 1,229,300 59,600 26.1
17/03/2011
9.12
 3,322,100 8.70 9.12 8.83 1,246,700 0 26.6
16/03/2011
8.70
 2,756,700 8.23 8.70 8.10 800,800 0 16.0
15/03/2011
8.23
 1,342,000 8.10 8.31 7.80 865,700 3,600 16.6
14/03/2011
8.10
 2,012,400 8.31 8.87 7.93 642,300 0 12.5
11/03/2011
8.31
 556,800 7.89 8.31 8.10 34,700 0 0.7
10/03/2011
7.89
 1,161,200 7.38 7.89 7.33 34,700 0 0.6
09/03/2011
7.38
 1,375,400 7.76 7.80 7.33 36,100 0 0.6
08/03/2011
7.76
 779,200 7.89 7.93 7.72 34,700 0 0.6
07/03/2011
7.89
 697,900 7.97 8.02 7.85 36,700 0 0.7
04/03/2011
7.97
 1,164,900 7.80 8.02 7.76 39,800 100,000 -1.1
03/03/2011
7.80
 1,188,400 8.06 8.19 7.67 34,700 2,400 0.6
02/03/2011
8.06
 2,073,000 8.66 8.66 8.06 51,900 20,100 0.6
01/03/2011
8.66
 629,600 8.70 8.87 8.44 34,700 3,300 0.6
28/02/2011
8.70
 870,300 9.04 9.08 8.70 34,700 83,600 -1.0
25/02/2011
9.04
 965,000 8.83 9.04 8.70 34,700 0 0.7
24/02/2011
8.83
 1,946,500 8.87 8.87 8.44 594,800 300 12.1
23/02/2011
8.87
 1,122,200 8.70 8.91 8.61 34,600 0 0.7
22/02/2011
8.70
 1,923,800 8.95 8.95 8.49 34,600 55,300 -0.4
21/02/2011
8.95
 1,667,700 9.59 9.59 8.95 3,100 83,000 -1.7
18/02/2011
9.59
 1,326,900 9.76 9.81 9.42 34,600 0 0.8
17/02/2011
9.76
 954,100 9.98 9.98 9.64 34,600 100,000 -1.5
16/02/2011
9.98
 1,095,100 10.11 10.28 9.85 34,600 0 0.8
15/02/2011
10.11
 1,002,400 10.19 10.23 10.02 34,600 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |