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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |