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) 		4.35 22.60% 197,808,300 4,146,900 98.0
18.65
23.60
22.70
2 tháng
(2026-01-16) 		0.30 1.29% 382,041,600 -6,530,600 -123.4
18.20
23.60
22.70
3 tháng
(2025-12-17) 		-0.20 -0.84% 483,378,800 -5,118,400 -92.1
18.20
24
22.70
6 tháng
(2025-09-18) 		-3.70 -13.55% 1,014,798,300 -32,083,100 -774.7
18.20
28.25
22.70
12 tháng
(2025-03-24) 		4.74 25.16% 2,650,271,500 -18,149,508 -294.4
16.26
28.60
22.70
24 tháng
(2024-03-27) 		3.21 15.76% 3,848,188,400 -46,958,548 -807.9
14.66
28.60
22.70
36 tháng
(2023-04-03) 		8.40 55.30% 6,260,203,500 -39,020,871 -624.9
13.71
28.60
22.70
60 tháng
(2021-04-12) 		-4.29 -15.39% 8,454,411,900 -12,224,012 126.1
8.56
35.32
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2011
5.97
 4,047,800 5.54 5.97 5.54 0 1,111,900 -15.2
26/08/2011
5.54
 1,370,500 5.63 5.67 5.50 0 132,000 -1.7
25/08/2011
5.63
 1,866,500 5.54 5.71 5.37 500 0 0.0
24/08/2011
5.54
 1,887,100 5.71 5.97 5.46 0 50,900 -0.7
23/08/2011
5.71
 5,766,200 5.37 5.71 5.59 0 1,419,400 -19.0
22/08/2011
5.37
 483,000 5.03 5.37 5.12 600 110,000 -1.4
19/08/2011
5.03
 1,902,400 5.03 5.20 4.86 0 101,600 -1.2
18/08/2011
5.03
 2,360,700 4.90 5.12 4.90 306,000 300 3.7
17/08/2011
4.90
 1,576,700 4.60 4.90 4.60 131,100 50,800 0.9
16/08/2011
4.60
 578,600 4.56 4.65 4.52 0 0 0
15/08/2011
4.56
 470,500 4.65 4.69 4.52 800 0 0.0
12/08/2011
4.65
 735,600 4.65 4.78 4.56 1,000 0 0.0
11/08/2011
4.65
 835,200 4.73 4.73 4.48 0 50,800 -0.5
10/08/2011
4.73
 1,067,100 4.60 4.90 4.65 0 83,900 -0.9
09/08/2011
4.60
 1,253,600 4.86 4.86 4.56 0 35,600 -0.4
08/08/2011
4.86
 879,900 5.12 5.16 4.82 0 248,400 -2.9
05/08/2011
5.12
 1,441,400 5.16 5.29 4.95 100 200,100 -2.4
04/08/2011
5.16
 1,376,600 4.99 5.16 4.60 500 250,000 -3.0
03/08/2011
4.99
 619,400 4.82 4.99 4.69 100 0 0.0
02/08/2011
4.82
 819,500 5.12 5.12 4.78 0 0 0
01/08/2011
5.12
 723,300 5.29 5.37 5.07 0 101,600 -1.2
29/07/2011
5.29
 600,900 5.46 5.50 5.29 0 50,800 -0.6
28/07/2011
5.46
 307,100 5.46 5.54 5.46 0 0 0
27/07/2011
5.46
 305,500 5.46 5.50 5.42 0 0 0
26/07/2011
5.46
 469,000 5.42 5.54 5.42 0 0 0
25/07/2011
5.42
 273,100 5.46 5.71 5.42 0 0 0
22/07/2011
5.46
 308,300 5.54 5.59 5.46 0 0 0
21/07/2011
5.54
 472,000 5.67 5.80 5.54 10,000 0 0.1
20/07/2011
5.67
 524,700 5.54 5.76 5.50 0 0 0
19/07/2011
5.54
 605,500 5.50 5.54 5.37 0 0 0
18/07/2011
5.50
 614,900 5.54 5.54 5.42 107,000 0 1.4
15/07/2011
5.54
 757,900 5.67 5.71 5.46 0 477,700 -6.2
14/07/2011
5.67
 528,000 5.67 5.71 5.54 0 0 0
13/07/2011
5.67
 835,700 5.67 5.80 5.59 0 0 0
12/07/2011
5.67
 650,800 5.54 5.71 5.42 0 0 0
11/07/2011
5.54
 625,700 5.63 5.67 5.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |