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

19.80
-0.10
(-0.50%)
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
(2026-05-19) 		-0.95 -4.50% 69,286,100 -494,927 0
19.20
21.10
19.90
2 tháng
(2026-04-20) 		-2.05 -9.23% 237,720,900 -3,583,668 0
19.20
23.20
19.90
3 tháng
(2026-03-20) 		-2.15 -9.64% 478,966,800 -12,083,052 -47.3
19.20
23.20
19.90
6 tháng
(2025-12-22) 		-3.80 -15.87% 1,009,497,900 -15,707,052 -105.7
18.20
23.95
19.90
12 tháng
(2025-06-23) 		-1.80 -8.20% 2,502,354,000 -38,777,300 -585.6
18.20
28.60
19.90
24 tháng
(2024-06-28) 		3.84 23.55% 4,057,499,200 -51,582,579 -697.4
14.66
28.60
19.90
36 tháng
(2023-07-04) 		3.15 18.56% 6,216,592,700 -51,673,362 -681.4
14.66
28.60
19.90
60 tháng
(2021-07-14) 		-7.64 -27.49% 8,971,586,900 -24,739,064 21.6
8.56
35.32
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |