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)
19/01/2011
8.75
 816,700 8.71 8.87 8.64 45,700 10,000 0.8
18/01/2011
8.71
 1,025,900 8.94 9.02 8.68 84,500 0 2.0
17/01/2011
8.94
 1,004,400 8.83 9.21 8.83 900 100 0.0
14/01/2011
8.83
 627,500 8.75 8.87 8.68 34,800 0 0.8
13/01/2011
8.75
 729,900 8.71 8.98 8.64 244,500 0 5.7
12/01/2011
8.71
 1,271,300 8.49 8.83 8.49 34,500 0 0.8
11/01/2011
8.49
 1,483,000 8.71 8.71 8.33 36,300 0 0.8
10/01/2011
8.71
 1,393,200 9.09 9.09 8.64 35,900 100,900 -1.5
07/01/2011
9.09
 995,900 9.24 9.28 9.05 34,500 0 0.8
06/01/2011
9.24
 1,232,500 9.17 9.24 9.02 34,500 0 0.8
05/01/2011
9.17
 1,018,500 9.43 9.47 9.09 41,000 0 1.0
04/01/2011
9.43
 1,040,600 9.36 9.58 9.40 134,500 500 3.4
31/12/2010
9.36
 754,400 9.40 9.47 9.24 54,900 0 1.4
30/12/2010
9.40
 2,689,500 9.17 9.70 9.13 34,500 36,900 -0.1
29/12/2010
9.17
 3,188,100 9.51 9.51 9.05 37,700 43,600 -0.2
28/12/2010
9.51
 1,402,400 9.17 9.66 8.90 34,500 29,300 0.1
27/12/2010
9.17
 695,800 9.43 9.55 9.09 36,900 0 0.9
24/12/2010
9.43
 577,200 9.40 9.66 9.36 0 15,200 -0.4
23/12/2010
9.40
 945,400 9.70 9.74 9.28 69,600 0 1.7
22/12/2010
9.70
 847,800 9.85 10.23 9.55 500 33,000 -0.8
21/12/2010
9.85
 801,100 10.08 10.12 9.55 0 0 0
20/12/2010
10.08
 1,297,000 10.23 10.38 9.93 54,400 0 1.5
17/12/2010
10.23
 1,920,100 9.55 10.23 9.55 618,300 0 16.6
16/12/2010
9.55
 1,529,800 9.93 9.93 9.43 259,000 5,000 6.4
15/12/2010
9.93
 1,529,400 10.00 10.61 9.77 227,900 11,200 5.7
14/12/2010
10.00
 2,224,500 10.68 10.99 9.96 132,700 237,800 -2.6
13/12/2010
10.68
 1,243,600 10.15 10.68 10.53 18,700 0 0.5
10/12/2010
10.15
 1,103,400 9.77 10.15 9.66 58,600 0 1.5
09/12/2010
9.77
 1,779,200 9.32 9.85 9.09 40,700 0 1.0
08/12/2010
9.32
 2,191,200 9.81 10.00 9.32 16,900 0 0.4
07/12/2010
9.81
 2,417,100 10.27 10.61 9.81 29,500 0 0.8
06/12/2010
10.27
 2,188,900 10.53 11.06 10.27 55,500 1,000 1.5
03/12/2010
10.53
 2,062,900 10.12 10.53 10.23 30,400 5,800 0.7
02/12/2010
10.12
 3,332,400 9.13 10.12 9.05 29,400 5,000 0.6
01/12/2010
9.13
 1,675,100 9.47 9.85 9.05 34,400 0 0.9
30/11/2010
9.47
 1,604,300 9.17 9.47 9.09 24,400 10,000 0.4
29/11/2010
9.17
 1,736,400 8.60 9.17 8.33 29,400 0 0.7
26/11/2010
8.60
 1,191,500 8.45 8.87 8.41 32,400 0 0.7
25/11/2010
8.45
 1,575,500 7.99 8.49 7.96 8,500 0 0.2
24/11/2010
7.99
 1,155,400 7.96 8.15 7.73 29,400 0 0.6
23/11/2010
7.96
 661,000 7.84 8.07 7.77 108,800 0 2.3
22/11/2010
7.84
 650,900 7.92 7.92 7.61 29,400 0 0.6
19/11/2010
7.92
 805,400 8.22 8.26 7.88 40,400 0 0.9
18/11/2010
8.22
 1,041,200 7.77 8.22 7.80 157,800 0 3.4
17/11/2010
7.77
 842,100 7.65 7.80 7.50 126,400 0 2.6
16/11/2010
7.65
 776,400 7.61 7.84 7.46 29,400 0 0.6
15/11/2010
7.61
 792,400 8.07 8.11 7.58 73,600 1,600 1.5
12/11/2010
8.07
 1,648,800 8.22 8.26 7.69 100,700 10,000 1.9
11/11/2010
8.22
 799,300 8.37 8.45 8.18 29,400 0 0.6
10/11/2010
8.37
 511,700 8.37 8.52 8.30 30,600 0 0.7
09/11/2010
8.37
 889,400 8.60 8.60 8.33 29,400 0 0.7
08/11/2010
8.60
 591,600 8.87 8.98 8.56 29,800 0 0.7
05/11/2010
8.87
 1,287,800 8.56 8.98 8.64 29,400 0 0.7
04/11/2010
8.56
 530,200 8.45 8.60 8.41 29,400 0 0.7
03/11/2010
8.45
 701,500 8.52 8.56 8.30 29,400 100 0.7
02/11/2010
8.52
 815,100 8.60 8.79 8.45 34,400 0 0.8
01/11/2010
8.60
 561,000 8.75 8.75 8.56 39,400 0 0.9
29/10/2010
8.75
 1,087,400 8.68 8.94 8.64 29,600 167,200 -3.2
28/10/2010
8.68
 561,400 8.75 8.87 8.56 29,400 0 0.7
27/10/2010
8.75
 837,900 9.05 9.47 8.68 31,500 0 0.7
26/10/2010
9.05
 1,408,000 8.68 9.05 8.60 75,300 0 1.8
25/10/2010
8.68
 1,059,200 8.37 8.79 8.26 29,400 0 0.7
22/10/2010
8.37
 606,800 8.45 8.52 8.22 29,400 0 0.6
21/10/2010
8.45
 1,072,100 8.37 8.79 8.33 29,400 0 0.7
20/10/2010
8.37
 1,844,100 8.87 8.87 8.22 31,400 0 0.7
19/10/2010
8.87
 1,093,100 9.09 9.13 8.60 29,400 0 0.7
18/10/2010
9.09
 427,900 9.17 9.28 9.05 32,400 0 0.8
15/10/2010
9.17
 420,900 9.17 9.24 9.13 29,400 0 0.7
14/10/2010
9.17
 642,400 9.28 9.51 9.13 39,400 0 1.0
13/10/2010
9.28
 734,900 9.13 9.28 8.98 29,400 0 0.7
12/10/2010
9.13
 1,048,500 9.24 9.47 9.05 29,400 0 0.7
11/10/2010
9.24
 570,300 9.40 9.51 9.17 29,400 0 0.7
08/10/2010
9.40
 913,300 9.51 9.74 9.32 30,500 0 0.8
07/10/2010
9.51
 1,503,500 9.58 10.04 9.43 0 0 0
06/10/2010
9.58
 1,134,100 9.17 9.58 9.21 29,400 0 0.7
05/10/2010
9.17
 1,148,300 9.02 9.36 8.71 29,400 37,300 -0.2
04/10/2010
9.02
 1,892,000 9.58 9.66 9.02 100 0 0.0
01/10/2010
9.58
 722,300 9.77 9.89 9.55 0 0 0
30/09/2010
9.77
 1,039,400 9.85 9.85 9.62 29,400 2,600 0.7
29/09/2010
9.85
 1,029,900 10.23 10.38 9.74 0 0 0
28/09/2010
10.23
 935,300 10.23 10.57 10.19 0 0 0
27/09/2010
10.23
 813,100 10.19 10.46 10.12 700 0 0.0
24/09/2010
10.19
 1,030,200 10.27 10.38 10.04 0 0 0
23/09/2010
10.27
 1,587,300 10.57 11.29 9.89 0 0 0
22/09/2010
10.57
 843,900 10.53 10.76 10.42 33,900 0 0.9
21/09/2010
10.53
 1,926,400 10.80 10.91 10.49 20,300 5,000 0.4
20/09/2010
10.80
 3,020,500 10.30 10.95 10.46 0 0 0
17/09/2010
10.30
 3,122,500 9.66 10.30 9.70 500 1,118,000 -30.4
16/09/2010
9.66
 1,033,000 9.58 9.85 9.51 0 282,900 -7.2
15/09/2010
9.58
 1,430,700 10.04 10.04 9.55 400 247,900 -6.4
14/09/2010
10.04
 1,220,800 9.85 10.27 9.70 0 189,700 -5.0
13/09/2010
9.85
 2,430,200 10.19 10.23 9.81 1,000 0 0.0
10/09/2010
10.19
 2,374,000 10.57 11.06 9.93 6,300 0 0.2
09/09/2010
10.57
 2,302,500 9.93 10.57 9.89 6,000 1,000 0.1
08/09/2010
9.93
 1,659,600 10.23 10.42 9.62 3,100 100 0.1
07/09/2010
10.23
 3,885,800 9.58 10.23 9.89 11,000 0 0.3
06/09/2010
9.58
 269,700 8.98 9.58 9.36 0 0 0
01/09/2010
8.98
 2,420,800 8.52 8.98 8.64 119,500 22,500 2.3
31/08/2010
8.52
 2,280,600 7.99 8.52 7.96 209,000 0 4.7
30/08/2010
7.99
 482,600 7.58 7.99 7.69 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |