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

24.60
0.20
(0.82%)
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
(2025-11-04) 		-0.80 -3.21% 107,385,700 -6,294,700 -151.1
23.40
24.90
24.40
2 tháng
(2025-10-06) 		-3.90 -13.93% 356,190,400 -21,057,700 -535.4
23.40
28.25
24.40
3 tháng
(2025-09-05) 		-1.80 -6.95% 632,103,500 -23,514,200 -601.7
23.40
28.60
24.40
6 tháng
(2025-06-09) 		4.29 21.63% 1,533,361,100 -12,717,948 -250.6
19.70
28.60
24.40
12 tháng
(2024-12-09) 		7.97 49.41% 2,627,504,400 -4,039,505 -1.0
15.42
28.60
24.40
24 tháng
(2023-12-15) 		5.19 27.44% 3,793,092,100 -43,552,610 -758.6
14.66
28.60
24.40
36 tháng
(2022-12-20) 		12.06 100.15% 6,235,731,200 -17,060,382 -197.5
11.46
28.60
24.40
60 tháng
(2020-12-30) 		-1.47 -5.76% 7,960,922,660 -2,420,522 361.5
8.56
35.32
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2010
16.00
 1,818,000 16.09 16.51 15.97 0 0 0
21/04/2010
16.09
 3,494,500 15.07 16.18 15.04 36,700 0 2.0
20/04/2010
15.07
 1,992,000 15.13 15.46 14.98 200 1,400 -0.1
19/04/2010
15.13
 1,531,200 15.58 15.76 15.13 30,900 1,000 1.5
16/04/2010
15.58
 1,743,200 15.40 15.88 15.37 2,000 0 0.1
15/04/2010
15.40
 1,749,000 15.49 15.76 15.07 24,200 150,000 -6.5
14/04/2010
15.49
 2,185,500 15.73 15.79 14.71 100 100,000 -5.2
13/04/2010
15.73
 3,106,200 16.24 16.33 15.55 0 0 0
12/04/2010
16.24
 1,500,300 16.27 16.54 16.09 100 0 0.0
09/04/2010
16.27
 2,899,300 16.15 16.81 16.06 151,200 0 8.3
08/04/2010
16.15
 1,320,500 16.27 16.51 16.12 0 1,000 -0.1
07/04/2010
16.27
 1,301,800 16.15 16.78 16.00 2,700 0 0.1
06/04/2010
16.15
 1,572,800 16.48 16.57 16.06 26,500 0 1.4
05/04/2010
16.48
 1,293,000 16.09 16.51 16.15 1,000 2,000 -0.1
02/04/2010
16.09
 1,462,500 15.88 16.21 15.76 1,800 0 0.1
01/04/2010
15.88
 1,676,200 15.28 15.91 15.19 0 12,600 -0.6
31/03/2010
15.28
 1,105,600 15.58 15.76 15.22 14,800 10,000 0.2
30/03/2010
15.58
 1,450,100 15.94 16.03 15.49 7,000 0 0.4
29/03/2010
15.94
 1,277,300 15.94 16.12 15.91 200 0 0.0
26/03/2010
15.94
 1,624,900 15.79 16.15 15.52 83,800 57,200 1.4
25/03/2010
15.79
 1,932,900 16.45 17.35 15.61 27,000 0 1.4
24/03/2010
16.45
 1,170,600 16.18 16.57 16.21 46,500 0 2.5
23/03/2010
16.18
 1,338,300 16.42 16.48 16.09 63,700 0 3.5
22/03/2010
16.42
 1,121,400 16.78 16.81 16.39 24,000 0 1.3
19/03/2010
16.78
 1,658,600 16.96 16.99 16.63 0 10,900 -0.6
18/03/2010
16.96
 2,235,900 16.63 17.08 16.21 6,100 10,700 -0.3
17/03/2010
16.63
 3,589,500 16.96 17.23 15.97 71,500 13,500 3.2
16/03/2010
16.96
 3,186,700 17.62 17.71 16.66 11,000 15,500 -0.3
15/03/2010
17.62
 1,873,400 17.80 18.28 17.11 28,700 1,500 1.6
12/03/2010
17.80
 1,566,100 17.38 17.83 17.56 26,300 20,000 0.4
11/03/2010
17.38
 2,028,900 17.35 17.56 17.26 287,700 0 16.7
10/03/2010
17.35
 3,257,100 17.08 17.68 16.75 76,000 12,800 3.6
09/03/2010
17.08
 2,663,100 17.11 17.23 16.81 397,900 1,100 22.5
08/03/2010
17.11
 1,783,100 16.84 17.41 16.90 128,200 10,300 6.8
05/03/2010
16.84
 2,815,600 16.06 16.96 16.09 80,000 5,000 4.2
04/03/2010
16.06
 2,040,500 15.94 16.57 15.91 65,000 0 3.5
03/03/2010
15.94
 2,943,200 14.86 15.94 14.86 10,000 0 0.5
02/03/2010
14.86
 976,000 14.89 15.07 14.77 0 44,200 -2.2
01/03/2010
14.89
 903,700 14.65 15.01 14.71 200 0 0.0
26/02/2010
14.65
 1,072,500 14.71 14.80 14.41 0 348,000 -17.0
25/02/2010
14.71
 809,800 14.77 15.01 14.56 28,200 0 1.4
24/02/2010
14.77
 841,900 14.53 14.86 14.41 28,700 10,000 0.9
23/02/2010
14.53
 673,900 15.10 15.10 14.50 28,200 200 1.4
22/02/2010
15.10
 782,500 14.89 15.37 14.98 26,500 0 1.3
12/02/2010
14.89
 440,100 14.74 15.01 14.74 28,300 0 1.4
11/02/2010
14.74
 783,800 14.44 14.83 14.35 56,400 0 2.7
10/02/2010
14.44
 1,115,600 14.23 14.68 14.35 49,800 0 2.4
09/02/2010
14.23
 1,227,700 14.62 14.83 14.17 0 0 0
08/02/2010
14.62
 972,500 14.89 14.89 14.59 27,700 0 1.4
05/02/2010
14.89
 1,021,500 15.28 15.28 14.71 29,200 7,000 1.1
04/02/2010
15.28
 1,620,400 14.50 15.34 14.56 28,200 0 1.4
03/02/2010
14.50
 2,595,400 15.25 15.25 14.38 41,500 15,800 1.2
02/02/2010
15.25
 1,402,800 15.46 15.91 15.22 3,100 59,500 -2.9
01/02/2010
15.46
 1,558,800 15.31 15.70 15.16 0 5,500 -0.3
29/01/2010
15.31
 1,941,900 14.68 15.67 14.50 28,200 0 1.4
28/01/2010
14.68
 1,091,900 15.31 15.31 14.68 0 200 -0.0
27/01/2010
15.31
 1,482,600 15.73 16.66 14.89 15,000 12,100 0.2
26/01/2010
15.73
 1,414,700 14.71 15.73 14.86 23,200 0 1.2
25/01/2010
14.71
 1,145,900 15.31 15.31 14.41 28,200 0 1.4
22/01/2010
15.31
 1,947,700 14.98 15.46 14.26 34,000 0 1.7
21/01/2010
14.98
 2,879,500 15.73 15.73 14.92 88,200 0 4.4
20/01/2010
15.73
 1,611,900 16.51 17.05 15.61 38,200 200 2.1
19/01/2010
16.51
 2,348,900 16.00 16.81 15.61 26,600 0 1.5
18/01/2010
16.00
 1,809,000 16.84 17.11 15.97 20,000 0 1.1
15/01/2010
16.84
 1,830,300 17.83 18.28 16.81 28,200 0 1.6
14/01/2010
17.83
 3,050,300 17.56 17.98 17.29 31,200 500 1.8
13/01/2010
17.56
 3,606,300 16.87 18.31 16.15 30,000 6,000 1.4
12/01/2010
16.87
 3,012,200 17.92 18.01 16.87 28,400 0 1.7
11/01/2010
17.92
 2,821,500 18.46 18.91 17.71 28,200 0 1.7
08/01/2010
18.46
 7,925,600 17.11 18.61 17.26 28,000 21,600 0.4
07/01/2010
17.11
 2,843,000 17.20 17.80 16.96 43,700 0 2.5
06/01/2010
17.20
 3,426,900 17.86 18.25 17.11 40,700 7,600 2.0
05/01/2010
17.86
 2,719,000 16.87 17.86 17.41 105,400 2,600 6.1
04/01/2010
16.87
 664,900 15.85 16.87 15.91 2,900 10,000 -0.4
31/12/2009
15.85
 2,248,900 15.10 15.85 15.31 0 0 0
30/12/2009
15.10
 4,485,000 14.02 15.10 13.75 2,300 100 0
29/12/2009
14.02
 2,017,400 14.32 14.56 13.81 20,000 5,000 0
28/12/2009
14.32
 3,085,500 13.63 14.50 13.57 11,100 10,000 0
25/12/2009
13.63
 722,600 13.15 13.63 12.76 0 0 0
24/12/2009
13.15
 2,347,500 12.55 13.15 12.01 26,400 0 0
23/12/2009
12.55
 1,853,600 12.07 12.76 11.71 3,000 11,000 0
22/12/2009
12.07
 2,625,100 11.65 12.46 12.01 3,000 11,000 0
21/12/2009
11.65
 1,425,900 11.02 11.65 11.26 13,300 102,200 0
18/12/2009
11.02
 1,948,200 10.66 11.02 9.61 0 102,200 0
17/12/2009
10.66
 2,552,000 10.84 10.84 10.24 20,900 102,300 0
16/12/2009
10.84
 1,117,600 11.35 11.41 10.84 112,800 30,400 0
15/12/2009
11.35
 1,363,900 12.22 12.55 11.32 100 27,600 0
14/12/2009
12.22
 1,793,500 12.16 12.55 11.38 0 0 0
11/12/2009
12.16
 956,000 12.73 12.91 12.16 17,400 0 0
10/12/2009
12.73
 1,523,300 13.57 13.81 12.70 17,400 0 0
09/12/2009
13.57
 1,533,000 14.35 14.35 13.57 1,700 0 0
08/12/2009
14.35
 1,121,300 14.77 15.01 14.26 119,200 27,000 0
07/12/2009
14.77
 1,094,600 14.47 14.95 14.35 5,000 0 0
04/12/2009
14.47
 1,097,700 14.29 14.59 14.20 500 0 0
03/12/2009
14.29
 1,354,000 14.38 14.71 13.87 17,100 0 0
02/12/2009
14.38
 1,763,700 15.43 16.09 14.32 300 1,000 0
01/12/2009
15.43
 1,300,500 15.07 15.61 15.01 100 1,000 0
30/11/2009
15.07
 1,676,900 14.35 15.13 13.81 100 1,000 0
27/11/2009
14.35
 3,277,700 15.13 15.76 14.08 6,100 4,000 0
26/11/2009
15.13
 1,108,500 16.06 16.06 15.13 100 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |