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)
09/04/2012
5.15
 1,888,800 4.89 5.19 4.89 44,900 3,200 0.6
06/04/2012
4.89
 1,624,600 4.96 5.30 4.85 14,000 0 0.2
05/04/2012
4.96
 2,314,600 4.66 4.96 4.51 44,900 0 0.6
04/04/2012
4.66
 1,153,900 4.77 4.89 4.62 44,900 0 0.6
03/04/2012
4.77
 2,247,600 4.47 4.77 4.47 44,900 1,000 0.5
30/03/2012
4.47
 2,157,700 4.58 4.66 4.39 48,100 50,000 -0.0
29/03/2012
4.58
 3,320,600 4.93 5.00 4.58 46,900 17,400 0.4
28/03/2012
4.93
 2,507,200 5.04 5.04 4.70 214,900 80,000 1.7
27/03/2012
5.04
 2,877,400 5.34 5.38 5.04 146,900 0 2.0
26/03/2012
5.34
 2,540,800 5.61 5.68 5.30 295,000 0 4.3
23/03/2012
5.61
 2,593,700 5.46 5.64 5.27 189,800 10,200 2.6
22/03/2012
5.46
 5,559,200 5.19 5.49 5.08 245,000 125,400 1.7
21/03/2012
5.19
 5,426,200 4.89 5.23 4.93 155,000 1,300 2.1
20/03/2012
4.89
 1,965,300 4.77 4.96 4.77 194,900 0 2.5
19/03/2012
4.77
 2,350,400 4.77 4.93 4.55 10,000 0 0.1
16/03/2012
4.77
 5,420,500 4.66 4.77 4.62 132,400 1,642,700 -19.0
15/03/2012
4.66
 3,393,500 4.28 4.66 4.13 0 407,900 -4.6
14/03/2012
4.28
 2,378,700 4.58 4.66 4.24 10,100 512,300 -5.7
13/03/2012
4.58
 1,720,100 4.58 4.70 4.43 0 340,700 -4.1
12/03/2012
4.58
 2,598,000 5.00 5.08 4.58 0 719,200 -8.8
09/03/2012
5.00
 3,557,600 4.70 5.00 4.51 59,900 10,900 0.6
08/03/2012
4.70
 4,094,000 4.74 4.93 4.43 58,400 0 0.8
07/03/2012
4.74
 2,811,800 4.58 4.81 4.43 58,900 20,000 0.5
06/03/2012
4.58
 5,781,600 4.55 4.85 4.47 116,800 500 1.5
05/03/2012
4.55
 462,000 4.28 4.55 4.55 0 200 -0.0
02/03/2012
4.28
 3,150,500 4.05 4.28 4.05 5,000 0 0.1
01/03/2012
4.05
 1,448,300 4.13 4.13 3.94 121,600 0 1.3
29/02/2012
4.13
 1,337,800 4.02 4.17 3.90 76,200 0 0.8
28/02/2012
4.02
 2,345,200 4.36 4.39 4.02 64,400 0 0.7
27/02/2012
4.36
 2,028,300 4.24 4.39 4.13 64,800 0 0.7
24/02/2012
4.24
 2,371,000 4.28 4.43 4.17 61,400 0 0.7
23/02/2012
4.28
 2,759,000 4.09 4.28 4.02 92,000 0 1.0
22/02/2012
4.09
 1,412,400 3.90 4.13 3.83 58,300 0 0.6
21/02/2012
3.90
 2,385,100 3.90 4.13 3.86 58,300 0 0.6
20/02/2012
3.90
 2,675,900 3.71 3.90 3.75 0 0 0
17/02/2012
3.71
 857,600 3.56 3.71 3.56 58,200 0 0.6
16/02/2012
3.56
 782,900 3.52 3.56 3.45 215,600 107,000 1.0
15/02/2012
3.52
 627,800 3.64 3.64 3.45 58,200 0 0.5
14/02/2012
3.64
 816,600 3.49 3.64 3.45 58,200 0 0.6
13/02/2012
3.49
 919,700 3.67 3.71 3.49 63,700 1,000 0.6
10/02/2012
3.67
 1,412,300 3.83 3.86 3.64 62,200 0 0.6
09/02/2012
3.83
 1,310,000 3.94 4.13 3.79 58,200 0 0.6
08/02/2012
3.94
 1,734,100 3.79 3.94 3.86 166,200 1,000 1.7
07/02/2012
3.79
 1,927,900 3.60 3.79 3.56 538,200 0 5.2
06/02/2012
3.60
 814,300 3.64 3.67 3.49 58,200 0 0.5
03/02/2012
3.64
 1,560,100 3.64 3.86 3.56 117,800 0 1.2
02/02/2012
3.64
 874,700 3.45 3.64 3.45 66,600 0 0.6
01/02/2012
3.45
 706,700 3.41 3.49 3.33 63,300 0 0.6
31/01/2012
3.41
 782,300 3.30 3.52 3.33 72,400 0 0.7
30/01/2012
3.30
 382,600 3.30 3.37 3.22 67,500 0 0.6
20/01/2012
3.30
 386,100 3.33 3.37 3.26 58,300 0 0.5
19/01/2012
3.33
 706,700 3.18 3.33 3.18 58,300 0 0.5
18/01/2012
3.18
 252,300 3.11 3.18 3.07 58,300 0 0.5
17/01/2012
3.11
 556,000 3.26 3.26 3.07 58,300 0 0.5
16/01/2012
3.26
 564,600 3.18 3.33 3.18 0 0 0
13/01/2012
3.18
 392,700 3.11 3.22 3.11 60,800 0 0.5
12/01/2012
3.11
 756,300 3.07 3.18 3.07 578,600 0 4.8
11/01/2012
3.07
 508,400 3.11 3.22 3.07 10,000 0 0.1
10/01/2012
3.11
 706,400 2.99 3.18 3.03 0 2,100 -0.0
09/01/2012
2.99
 580,100 3.07 3.14 2.92 0 0 0
06/01/2012
3.07
 884,200 3.18 3.18 3.03 0 5,000 -0.0
05/01/2012
3.18
 502,100 3.30 3.30 3.14 0 0 0
04/01/2012
3.30
 360,500 3.37 3.41 3.22 2,000 0 0.0
03/01/2012
3.37
 433,000 3.37 3.49 3.33 0 0 0
30/12/2011
3.37
 757,400 3.18 3.41 3.22 0 0 0
29/12/2011
3.18
 597,600 3.41 3.41 3.14 10,200 0 0.1
28/12/2011
3.41
 599,700 3.22 3.45 3.11 0 2,000 -0.0
27/12/2011
3.22
 1,011,000 3.33 3.33 3.18 58,900 0 0.5
26/12/2011
3.33
 622,300 3.52 3.56 3.33 0 0 0
23/12/2011
3.52
 1,516,200 3.45 3.60 3.30 418,100 0 3.9
22/12/2011
3.45
 1,612,800 3.56 3.56 3.33 919,000 0 8.3
21/12/2011
3.56
 1,281,300 3.33 3.56 3.37 691,300 0 6.4
20/12/2011
3.33
 1,135,000 3.49 3.49 3.33 350,000 0 3.1
19/12/2011
3.49
 1,525,000 3.56 3.60 3.30 817,000 6,300 7.5
16/12/2011
3.56
 1,775,800 3.45 3.56 3.37 880,000 0 8.2
15/12/2011
3.45
 1,696,400 3.45 3.45 3.26 641,300 0 5.7
14/12/2011
3.45
 1,437,700 3.60 3.64 3.41 0 0 0
13/12/2011
3.60
 810,100 3.67 3.71 3.56 0 500 -0.0
12/12/2011
3.67
 1,090,500 3.75 3.83 3.64 17,000 0 0.2
09/12/2011
3.75
 1,344,100 3.90 3.90 3.71 700 0 0.0
08/12/2011
3.90
 1,611,700 3.94 4.02 3.86 0 525,800 -5.5
07/12/2011
3.94
 1,250,300 4.02 4.05 3.90 0 700,000 -7.4
06/12/2011
4.02
 1,905,900 4.17 4.21 3.98 340,000 622,800 -3.1
05/12/2011
4.17
 2,966,500 3.98 4.17 3.94 1,000 970,500 -10.4
02/12/2011
3.98
 977,200 3.86 3.98 3.86 0 1,600 -0.0
01/12/2011
3.86
 992,300 3.75 3.98 3.79 4,000 0 0.0
30/11/2011
3.75
 549,300 3.83 3.86 3.71 1,300 104,000 -1.0
29/11/2011
3.83
 545,600 3.94 3.98 3.79 0 27,900 -0.3
28/11/2011
3.94
 1,233,400 3.71 3.94 3.67 0 0 0
25/11/2011
3.71
 465,600 3.75 3.75 3.67 0 0 0
24/11/2011
3.75
 575,900 3.83 3.86 3.75 0 211,100 -2.1
23/11/2011
3.83
 571,500 3.86 3.90 3.75 500 10,000 -0.1
22/11/2011: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
22/11/2011
3.86
 796,800 3.77 3.86 3.64 117,200 0 1.2
21/11/2011
3.75
 815,700 3.86 4.13 3.71 0 184,500 -1.8
18/11/2011
3.86
 948,200 4.02 4.02 3.79 0 0 0
17/11/2011
4.02
 668,100 4.21 4.21 3.98 0 2,300 -0.0
16/11/2011
4.21
 1,035,600 4.09 4.24 4.02 52,400 0 0.6
15/11/2011
4.09
 729,400 3.98 4.13 3.94 52,400 0 0.6
14/11/2011
3.98
 1,666,300 4.21 4.21 3.98 56,500 0 0.6
11/11/2011
4.21
 687,900 4.24 4.32 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |