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)
10/11/2011
4.24
 1,527,000 4.32 4.32 4.21 1,000 0 0.0
09/11/2011
4.32
 665,800 4.47 4.51 4.32 200 0 0.0
08/11/2011
4.47
 990,200 4.39 4.51 4.32 0 0 0
07/11/2011
4.39
 1,292,900 4.55 4.55 4.36 0 0 0
04/11/2011
4.55
 1,075,800 4.62 4.70 4.55 0 0 0
03/11/2011
4.62
 976,700 4.62 4.70 4.55 0 15,000 -0.2
02/11/2011
4.62
 1,395,400 4.81 4.81 4.55 20,000 0 0.2
01/11/2011
4.81
 1,966,600 5.04 5.04 4.77 0 0 0
31/10/2011
5.04
 3,060,600 4.89 5.11 4.93 1,000 10,000 -0.1
28/10/2011
4.89
 2,274,600 4.55 4.89 4.66 0 0 0
27/10/2011
4.55
 698,500 4.58 4.66 4.55 52,400 0 0.6
26/10/2011
4.58
 717,700 4.51 4.62 4.51 52,400 0 0.6
25/10/2011
4.51
 721,100 4.62 4.62 4.51 44,600 0 0.5
24/10/2011
4.62
 903,100 4.74 4.77 4.58 0 0 0
21/10/2011
4.74
 1,504,800 4.51 4.77 4.51 0 0 0
20/10/2011
4.51
 1,079,500 4.58 4.70 4.47 20,000 0 0.2
19/10/2011
4.58
 1,505,300 4.43 4.70 4.43 400 500 -0.0
18/10/2011
4.43
 1,184,100 4.32 4.43 4.28 306,000 20,000 3.3
17/10/2011
4.32
 591,200 4.47 4.51 4.28 0 0 0
14/10/2011
4.47
 2,435,500 4.32 4.55 4.32 0 0 0
13/10/2011
4.32
 1,449,300 4.36 4.43 4.17 0 6,200 -0.1
12/10/2011
4.36
 2,260,200 4.62 4.62 4.36 500 0 0.0
11/10/2011
4.62
 822,700 4.66 4.77 4.62 0 59,900 -0.7
10/10/2011
4.66
 952,900 4.77 4.77 4.62 7,100 0 0.1
07/10/2011
4.77
 1,208,900 4.93 4.93 4.74 0 104,800 -1.3
06/10/2011
4.93
 1,441,600 4.66 4.96 4.70 0 209,600 -2.7
05/10/2011
4.66
 1,036,100 4.70 4.89 4.66 21,400 158,200 -1.7
04/10/2011
4.70
 1,236,300 4.66 4.74 4.51 0 104,800 -1.3
03/10/2011
4.66
 1,230,700 4.81 4.93 4.58 53,400 12,200 0.5
30/09/2011
4.81
 1,476,400 5.00 5.15 4.81 2,000 0 0.0
29/09/2011
5.00
 2,181,600 5.23 5.23 5.00 52,400 0 0.7
28/09/2011
5.23
 1,225,300 5.30 5.46 5.23 4,400 0 0.1
27/09/2011
5.30
 1,740,100 5.38 5.46 5.23 52,400 0 0.7
26/09/2011
5.38
 1,218,300 5.53 5.64 5.34 34,600 0 0.5
23/09/2011
5.53
 807,400 5.64 5.64 5.49 0 0 0
22/09/2011
5.64
 1,402,900 5.57 5.72 5.49 52,400 0 0.8
21/09/2011
5.57
 1,746,600 5.49 5.68 5.46 59,400 0 0.9
20/09/2011
5.49
 1,445,300 5.72 5.76 5.49 52,400 29,200 0.3
19/09/2011
5.72
 1,647,100 5.64 5.80 5.49 51,000 0 0.8
16/09/2011
5.64
 2,385,100 5.80 5.87 5.49 213,600 40,000 2.6
15/09/2011
5.80
 2,443,500 5.72 5.91 5.61 155,600 0 2.4
14/09/2011
5.72
 3,311,900 5.99 6.21 5.68 137,900 50,000 1.4
13/09/2011
5.99
 4,392,000 5.87 6.06 5.91 101,500 11,100 1.4
12/09/2011
5.87
 4,416,600 5.46 5.87 5.38 99,500 0 1.4
09/09/2011
5.46
 2,269,600 5.49 5.57 5.38 51,900 1,000 0.7
08/09/2011
5.49
 3,137,500 5.42 5.72 5.38 50,900 0 0.8
07/09/2011
5.42
 2,582,500 5.11 5.42 5.11 100,900 373,000 -3.9
06/09/2011
5.11
 1,824,300 5.15 5.15 5.00 8,900 0 0.1
05/09/2011
5.15
 2,315,800 5.53 5.53 5.15 19,200 101,100 -1.1
01/09/2011
5.53
 2,086,100 5.49 5.61 5.38 0 21,000 -0.3
31/08/2011
5.49
 3,160,300 5.42 5.72 5.30 28,400 800 0.4
30/08/2011
5.42
 3,196,300 5.30 5.53 5.34 0 700,000 -10.2
29/08/2011
5.30
 4,047,800 4.93 5.30 4.93 0 1,111,900 -15.2
26/08/2011
4.93
 1,370,500 5.00 5.04 4.89 0 132,000 -1.7
25/08/2011
5.00
 1,866,500 4.93 5.08 4.77 500 0 0.0
24/08/2011
4.93
 1,887,100 5.08 5.30 4.85 0 50,900 -0.7
23/08/2011
5.08
 5,766,200 4.77 5.08 4.96 0 1,419,400 -19.0
22/08/2011
4.77
 483,000 4.47 4.77 4.55 600 110,000 -1.4
19/08/2011
4.47
 1,902,400 4.47 4.62 4.32 0 101,600 -1.2
18/08/2011
4.47
 2,360,700 4.36 4.55 4.36 306,000 300 3.7
17/08/2011
4.36
 1,576,700 4.09 4.36 4.09 131,100 50,800 0.9
16/08/2011
4.09
 578,600 4.05 4.13 4.02 0 0 0
15/08/2011
4.05
 470,500 4.13 4.17 4.02 800 0 0.0
12/08/2011
4.13
 735,600 4.13 4.24 4.05 1,000 0 0.0
11/08/2011
4.13
 835,200 4.21 4.21 3.98 0 50,800 -0.5
10/08/2011
4.21
 1,067,100 4.09 4.36 4.13 0 83,900 -0.9
09/08/2011
4.09
 1,253,600 4.32 4.32 4.05 0 35,600 -0.4
08/08/2011
4.32
 879,900 4.55 4.58 4.28 0 248,400 -2.9
05/08/2011
4.55
 1,441,400 4.58 4.70 4.39 100 200,100 -2.4
04/08/2011
4.58
 1,376,600 4.43 4.58 4.09 500 250,000 -3.0
03/08/2011
4.43
 619,400 4.28 4.43 4.17 100 0 0.0
02/08/2011
4.28
 819,500 4.55 4.55 4.24 0 0 0
01/08/2011
4.55
 723,300 4.70 4.77 4.51 0 101,600 -1.2
29/07/2011
4.70
 600,900 4.85 4.89 4.70 0 50,800 -0.6
28/07/2011
4.85
 307,100 4.85 4.93 4.85 0 0 0
27/07/2011
4.85
 305,500 4.85 4.89 4.81 0 0 0
26/07/2011
4.85
 469,000 4.81 4.93 4.81 0 0 0
25/07/2011
4.81
 273,100 4.85 5.08 4.81 0 0 0
22/07/2011
4.85
 308,300 4.93 4.96 4.85 0 0 0
21/07/2011
4.93
 472,000 5.04 5.15 4.93 10,000 0 0.1
20/07/2011
5.04
 524,700 4.93 5.11 4.89 0 0 0
19/07/2011
4.93
 605,500 4.89 4.93 4.77 0 0 0
18/07/2011
4.89
 614,900 4.93 4.93 4.81 107,000 0 1.4
15/07/2011
4.93
 757,900 5.04 5.08 4.85 0 477,700 -6.2
14/07/2011
5.04
 528,000 5.04 5.08 4.93 0 0 0
13/07/2011
5.04
 835,700 5.04 5.15 4.96 0 0 0
12/07/2011
5.04
 650,800 4.93 5.08 4.81 0 0 0
11/07/2011
4.93
 625,700 5.00 5.04 4.93 0 0 0
08/07/2011
5.00
 451,300 5.15 5.15 5.00 1,000 50,700 -0.7
07/07/2011
5.15
 336,700 5.15 5.23 5.08 100 0 0.0
06/07/2011
5.15
 576,600 5.30 5.46 5.11 7,000 0 0.1
05/07/2011
5.30
 1,472,100 5.08 5.30 4.89 0 0 0
04/07/2011
5.08
 514,600 4.96 5.11 4.81 0 0 0
01/07/2011
4.96
 1,008,300 5.15 5.23 4.85 3,600 0 0.0
30/06/2011
5.15
 559,900 5.27 5.30 5.04 100 0 0.0
29/06/2011
5.27
 418,300 5.27 5.30 5.15 8,200 0 0.1
28/06/2011
5.27
 710,100 5.42 5.49 5.19 100 100,000 -1.4
27/06/2011
5.42
 477,700 5.49 5.57 5.42 0 1,100 -0.0
24/06/2011
5.49
 426,100 5.42 5.57 5.42 1,200 50,900 -0.7
23/06/2011
5.42
 614,600 5.61 5.64 5.38 300 101,600 -1.5

Chính sách bảo mật | Điều khoản sử dụng |