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)
22/06/2011
5.61
 928,400 5.80 5.83 5.57 1,800 50,800 -0.7
21/06/2011
5.80
 1,119,800 5.42 5.80 5.42 100,000 700 1.5
20/06/2011
5.42
 1,059,000 5.61 5.68 5.30 13,800 0 0.2
17/06/2011
5.61
 2,623,900 5.99 6.02 5.61 0 1,392,600 -20.7
16/06/2011
5.99
 1,583,100 6.02 6.18 5.64 0 289,200 -4.6
15/06/2011
6.02
 1,110,500 6.21 6.44 6.02 1,500 59,000 -0.9
14/06/2011
6.21
 2,400,000 6.52 6.82 6.10 0 223,800 -3.7
13/06/2011
6.52
 1,540,500 6.40 6.63 6.25 0 234,400 -3.9
10/06/2011
6.40
 2,084,800 6.18 6.40 6.18 1,600 70,100 -1.2
09/06/2011
6.18
 2,238,100 5.72 6.21 5.61 10,000 0 0.2
08/06/2011
5.72
 1,247,200 5.87 6.14 5.72 68,200 0 1.1
07/06/2011
5.87
 996,600 5.57 5.87 5.49 60,100 100 0.9
06/06/2011
5.57
 1,210,600 5.61 5.72 5.38 8,100 63,100 -0.8
03/06/2011
5.61
 2,734,100 5.53 5.91 5.46 60,600 1,100 0.9
02/06/2011
5.53
 367,200 5.27 5.53 5.42 0 0 0
01/06/2011
5.27
 760,800 4.93 5.27 4.89 60,400 0 0.8
31/05/2011
4.93
 849,200 5.08 5.11 4.85 70,500 0 0.9
30/05/2011
5.08
 899,600 5.53 5.53 5.08 0 30,000 -0.4
27/05/2011
5.53
 1,031,200 5.30 5.53 5.15 400 28,000 -0.4
26/05/2011
5.30
 2,738,400 5.46 5.64 5.08 10,400 203,600 -2.6
25/05/2011
5.46
 182,800 5.83 5.83 5.46 400 28,000 -0.4
24/05/2011
5.83
 339,900 6.21 6.21 5.83 0 32,800 -0.5
23/05/2011
6.21
 711,300 6.63 6.67 6.21 1,400 19,200 -0.3
20/05/2011
6.63
 911,500 6.86 6.86 6.59 153,800 0 2.7
19/05/2011
6.86
 593,100 6.97 7.05 6.82 60,000 0 1.1
18/05/2011
6.97
 623,500 7.05 7.08 6.82 60,000 7,200 1.0
17/05/2011
7.05
 764,900 7.16 7.20 6.93 60,100 6,700 1.0
16/05/2011
7.16
 631,800 7.27 7.39 7.12 60,000 0 1.1
13/05/2011
7.27
 411,600 7.35 7.35 7.24 62,200 0 1.2
12/05/2011
7.35
 458,100 7.31 7.43 7.31 65,100 0 1.3
11/05/2011
7.31
 484,600 7.46 7.46 7.27 60,100 65,000 -0.1
10/05/2011
7.46
 546,400 7.54 7.65 7.43 65,000 0 1.3
09/05/2011
7.54
 923,000 7.35 7.58 7.35 59,900 1,100 1.2
06/05/2011
7.35
 878,900 7.20 7.39 7.20 61,000 0 1.2
05/05/2011
7.20
 791,300 7.39 7.43 7.16 67,700 0 1.3
04/05/2011
7.39
 574,500 7.54 7.58 7.39 119,600 0 2.4
29/04/2011
7.54
 1,050,900 7.61 7.73 7.39 60,400 5,000 1.1
28/04/2011
7.61
 1,211,400 7.96 7.96 7.58 124,900 223,000 -2.0
27/04/2011
7.96
 2,654,500 7.31 7.96 7.35 589,800 100,000 10.3
26/04/2011
7.31
 755,500 7.46 7.88 7.24 0 0 0
25/04/2011
7.46
 1,415,400 7.12 7.46 7.08 5,000 0 0.1
22/04/2011
7.12
 1,215,700 7.08 7.20 6.86 42,300 0 0.8
21/04/2011
7.08
 962,800 7.50 7.50 7.05 0 0 0
20/04/2011
7.50
 591,700 7.46 7.61 7.43 100 0 0.0
19/04/2011
7.46
 478,300 7.46 7.58 7.31 500 0 0.0
18/04/2011
7.46
 991,900 7.61 7.69 7.35 60,300 2,300 1.1
15/04/2011
7.61
 699,800 7.96 7.96 7.61 17,000 105,100 -1.8
14/04/2011
7.96
 892,800 7.99 7.99 7.80 207,500 10,500 4.1
13/04/2011
7.99
 546,200 8.07 8.15 7.92 124,700 0 2.6
08/04/2011
8.07
 563,100 8.11 8.15 7.88 166,900 0 3.5
07/04/2011
8.11
 962,800 8.15 8.45 8.03 336,400 1,000 7.2
06/04/2011
8.15
 1,411,100 7.73 8.15 7.69 59,900 0 1.3
05/04/2011
7.73
 977,600 7.54 7.77 7.50 59,900 0 1.2
04/04/2011
7.54
 877,500 7.73 7.77 7.46 60,100 6,500 1.1
01/04/2011
7.73
 936,000 7.99 8.03 7.69 59,900 0 1.3
31/03/2011
7.99
 927,500 8.15 8.22 7.96 70,400 0 1.5
30/03/2011
8.15
 917,300 8.26 8.26 7.80 59,900 0 1.3
29/03/2011
8.26
 1,312,500 8.52 8.52 8.22 501,900 0 11.0
28/03/2011
8.52
 994,600 8.37 8.83 8.45 59,900 1,200 1.3
25/03/2011
8.37
 1,939,800 8.37 8.49 8.15 801,300 200 17.6
24/03/2011
8.37
 1,161,400 8.68 8.71 8.33 123,400 0 2.7
23/03/2011
8.68
 1,868,800 8.41 8.71 8.18 383,900 2,200 8.4
22/03/2011
8.41
 2,386,400 8.83 8.90 8.41 159,900 0 3.6
21/03/2011
8.83
 3,253,600 8.64 9.05 8.64 100,000 50,100 1.2
18/03/2011
8.64
 3,655,700 8.11 8.64 8.11 1,229,300 59,600 26.1
17/03/2011
8.11
 3,322,100 7.73 8.11 7.84 1,246,700 0 26.6
16/03/2011
7.73
 2,756,700 7.31 7.73 7.20 800,800 0 16.0
15/03/2011
7.31
 1,342,000 7.20 7.39 6.93 865,700 3,600 16.6
14/03/2011
7.20
 2,012,400 7.39 7.88 7.05 642,300 0 12.5
11/03/2011
7.39
 556,800 7.01 7.39 7.20 34,700 0 0.7
10/03/2011
7.01
 1,161,200 6.55 7.01 6.52 34,700 0 0.6
09/03/2011
6.55
 1,375,400 6.90 6.93 6.52 36,100 0 0.6
08/03/2011
6.90
 779,200 7.01 7.05 6.86 34,700 0 0.6
07/03/2011
7.01
 697,900 7.08 7.12 6.97 36,700 0 0.7
04/03/2011
7.08
 1,164,900 6.93 7.12 6.90 39,800 100,000 -1.1
03/03/2011
6.93
 1,188,400 7.16 7.27 6.82 34,700 2,400 0.6
02/03/2011
7.16
 2,073,000 7.69 7.69 7.16 51,900 20,100 0.6
01/03/2011
7.69
 629,600 7.73 7.88 7.50 34,700 3,300 0.6
28/02/2011
7.73
 870,300 8.03 8.07 7.73 34,700 83,600 -1.0
25/02/2011
8.03
 965,000 7.84 8.03 7.73 34,700 0 0.7
24/02/2011
7.84
 1,946,500 7.88 7.88 7.50 594,800 300 12.1
23/02/2011
7.88
 1,122,200 7.73 7.92 7.65 34,600 0 0.7
22/02/2011
7.73
 1,923,800 7.96 7.96 7.54 34,600 55,300 -0.4
21/02/2011
7.96
 1,667,700 8.52 8.52 7.96 3,100 83,000 -1.7
18/02/2011
8.52
 1,326,900 8.68 8.71 8.37 34,600 0 0.8
17/02/2011
8.68
 954,100 8.87 8.87 8.56 34,600 100,000 -1.5
16/02/2011
8.87
 1,095,100 8.98 9.13 8.75 34,600 0 0.8
15/02/2011
8.98
 1,002,400 9.05 9.09 8.90 34,600 0 0.8
14/02/2011
9.05
 1,640,900 8.98 9.21 8.90 134,600 0 3.2
11/02/2011
8.98
 770,700 8.87 8.98 8.83 147,600 0 3.5
10/02/2011
8.87
 679,400 8.87 8.98 8.83 34,600 0 0.8
09/02/2011
8.87
 1,576,200 8.71 9.28 8.75 34,600 23,800 0.2
08/02/2011
8.71
 266,700 8.79 8.87 8.71 34,600 10,000 0.6
28/01/2011
8.79
 760,700 8.79 8.90 8.71 140,600 0 3.3
27/01/2011
8.79
 784,000 8.64 8.83 8.60 34,600 0 0.8
26/01/2011
8.64
 400,000 8.52 8.68 8.56 34,600 0 0.8
25/01/2011
8.52
 767,000 8.60 8.60 8.41 36,900 100 0.8
24/01/2011
8.60
 779,600 8.68 8.87 8.52 34,600 0 0.8
21/01/2011
8.68
 665,100 8.68 8.87 8.64 39,600 1,800 0.9
20/01/2011
8.68
 892,800 8.75 8.87 8.64 34,600 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |