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

19.35
-0.45
(-2.27%)
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)
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
14/02/2011
10.19
 1,640,900 10.11 10.36 10.02 134,600 0 3.2
11/02/2011
10.11
 770,700 9.98 10.11 9.93 147,600 0 3.5
10/02/2011
9.98
 679,400 9.98 10.11 9.93 34,600 0 0.8
09/02/2011
9.98
 1,576,200 9.81 10.45 9.85 34,600 23,800 0.2
08/02/2011
9.81
 266,700 9.89 9.98 9.81 34,600 10,000 0.6
28/01/2011
9.89
 760,700 9.89 10.02 9.81 140,600 0 3.3
27/01/2011
9.89
 784,000 9.72 9.93 9.68 34,600 0 0.8
26/01/2011
9.72
 400,000 9.59 9.76 9.64 34,600 0 0.8
25/01/2011
9.59
 767,000 9.68 9.68 9.47 36,900 100 0.8
24/01/2011
9.68
 779,600 9.76 9.98 9.59 34,600 0 0.8
21/01/2011
9.76
 665,100 9.76 9.98 9.72 39,600 1,800 0.9
20/01/2011
9.76
 892,800 9.85 9.98 9.72 34,600 0 0.8
19/01/2011
9.85
 816,700 9.81 9.98 9.72 45,700 10,000 0.8
18/01/2011
9.81
 1,025,900 10.06 10.15 9.76 84,500 0 2.0
17/01/2011
10.06
 1,004,400 9.93 10.36 9.93 900 100 0.0
14/01/2011
9.93
 627,500 9.85 9.98 9.76 34,800 0 0.8
13/01/2011
9.85
 729,900 9.81 10.11 9.72 244,500 0 5.7
12/01/2011
9.81
 1,271,300 9.55 9.93 9.55 34,500 0 0.8
11/01/2011
9.55
 1,483,000 9.81 9.81 9.38 36,300 0 0.8
10/01/2011
9.81
 1,393,200 10.23 10.23 9.72 35,900 100,900 -1.5
07/01/2011
10.23
 995,900 10.40 10.45 10.19 34,500 0 0.8
06/01/2011
10.40
 1,232,500 10.32 10.40 10.15 34,500 0 0.8
05/01/2011
10.32
 1,018,500 10.62 10.66 10.23 41,000 0 1.0
04/01/2011
10.62
 1,040,600 10.53 10.79 10.57 134,500 500 3.4
31/12/2010
10.53
 754,400 10.57 10.66 10.40 54,900 0 1.4
30/12/2010
10.57
 2,689,500 10.32 10.92 10.28 34,500 36,900 -0.1
29/12/2010
10.32
 3,188,100 10.70 10.70 10.19 37,700 43,600 -0.2
28/12/2010
10.70
 1,402,400 10.32 10.87 10.02 34,500 29,300 0.1
27/12/2010
10.32
 695,800 10.62 10.74 10.23 36,900 0 0.9
24/12/2010
10.62
 577,200 10.57 10.87 10.53 0 15,200 -0.4
23/12/2010
10.57
 945,400 10.92 10.96 10.45 69,600 0 1.7
22/12/2010
10.92
 847,800 11.09 11.51 10.74 500 33,000 -0.8
21/12/2010
11.09
 801,100 11.34 11.38 10.74 0 0 0
20/12/2010
11.34
 1,297,000 11.51 11.68 11.17 54,400 0 1.5
17/12/2010
11.51
 1,920,100 10.74 11.51 10.74 618,300 0 16.6
16/12/2010
10.74
 1,529,800 11.17 11.17 10.62 259,000 5,000 6.4
15/12/2010
11.17
 1,529,400 11.26 11.94 11.00 227,900 11,200 5.7
14/12/2010
11.26
 2,224,500 12.02 12.37 11.21 132,700 237,800 -2.6
13/12/2010
12.02
 1,243,600 11.43 12.02 11.85 18,700 0 0.5
10/12/2010
11.43
 1,103,400 11.00 11.43 10.87 58,600 0 1.5
09/12/2010
11.00
 1,779,200 10.49 11.09 10.23 40,700 0 1.0
08/12/2010
10.49
 2,191,200 11.04 11.26 10.49 16,900 0 0.4
07/12/2010
11.04
 2,417,100 11.55 11.94 11.04 29,500 0 0.8
06/12/2010
11.55
 2,188,900 11.85 12.45 11.55 55,500 1,000 1.5
03/12/2010
11.85
 2,062,900 11.38 11.85 11.51 30,400 5,800 0.7
02/12/2010
11.38
 3,332,400 10.28 11.38 10.19 29,400 5,000 0.6
01/12/2010
10.28
 1,675,100 10.66 11.09 10.19 34,400 0 0.9
30/11/2010
10.66
 1,604,300 10.32 10.66 10.23 24,400 10,000 0.4
29/11/2010
10.32
 1,736,400 9.68 10.32 9.38 29,400 0 0.7
26/11/2010
9.68
 1,191,500 9.51 9.98 9.47 32,400 0 0.7
25/11/2010
9.51
 1,575,500 9.00 9.55 8.95 8,500 0 0.2
24/11/2010
9.00
 1,155,400 8.95 9.17 8.70 29,400 0 0.6
23/11/2010
8.95
 661,000 8.83 9.08 8.74 108,800 0 2.3
22/11/2010
8.83
 650,900 8.91 8.91 8.57 29,400 0 0.6
19/11/2010
8.91
 805,400 9.25 9.30 8.87 40,400 0 0.9
18/11/2010
9.25
 1,041,200 8.74 9.25 8.78 157,800 0 3.4
17/11/2010
8.74
 842,100 8.61 8.78 8.44 126,400 0 2.6
16/11/2010
8.61
 776,400 8.57 8.83 8.40 29,400 0 0.6
15/11/2010
8.57
 792,400 9.08 9.12 8.53 73,600 1,600 1.5
12/11/2010
9.08
 1,648,800 9.25 9.30 8.66 100,700 10,000 1.9
11/11/2010
9.25
 799,300 9.42 9.51 9.21 29,400 0 0.6
10/11/2010
9.42
 511,700 9.42 9.59 9.34 30,600 0 0.7
09/11/2010
9.42
 889,400 9.68 9.68 9.38 29,400 0 0.7
08/11/2010
9.68
 591,600 9.98 10.11 9.64 29,800 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |