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)
25/11/2009
16.06
 2,442,900 17.17 17.17 16.06 4,300 0 0
24/11/2009
17.17
 2,318,100 17.56 17.95 17.05 2,100 0 0
23/11/2009
17.56
 2,448,700 18.31 18.46 17.35 0 0 0
20/11/2009
18.31
 2,327,600 18.37 18.82 18.16 100 100 0
19/11/2009
18.37
 3,298,600 18.16 18.76 18.07 2,000 0 0
18/11/2009
18.16
 3,395,900 17.38 18.31 17.23 32,400 3,900 0
17/11/2009
17.38
 1,495,300 17.80 18.16 17.26 0 0 0
16/11/2009
17.80
 2,411,600 17.98 18.16 17.59 100 0 0
13/11/2009
17.98
 2,608,000 17.80 18.13 17.17 35,900 8,000 0
12/11/2009
17.80
 2,383,900 17.65 18.16 17.29 1,200 1,000 0
11/11/2009
17.65
 3,190,300 16.54 17.71 16.51 63,900 13,000 0
10/11/2009
16.54
 2,428,300 16.96 17.50 16.06 500 0 0
09/11/2009
16.96
 2,040,000 18.07 18.16 16.96 400 20,000 0
06/11/2009
18.07
 3,789,500 17.56 18.31 17.44 38,100 20,000 0
05/11/2009
17.56
 2,204,800 16.66 17.56 16.36 19,300 7,000 0
04/11/2009
16.66
 3,738,500 16.69 17.41 15.76 5,400 500 0
03/11/2009
16.69
 1,895,800 17.86 17.86 16.69 0 2,000 0
02/11/2009
17.86
 2,249,400 19.21 19.21 17.86 32,700 1,800 0
30/10/2009
19.21
 5,226,100 20.18 21.02 18.76 200 60,000 0
29/10/2009
20.18
 1,525,200 21.02 21.02 20.18 100 40,000 0
28/10/2009
21.02
 3,680,600 21.23 22.37 21.02 0 4,000 0
27/10/2009
21.23
 3,880,500 22.04 22.04 20.75 63,800 85,500 0
26/10/2009
22.04
 2,765,000 22.49 23.24 21.62 32,700 100,100 0
23/10/2009
22.49
 3,992,200 23.42 24.02 21.65 3,000 165,300 0
22/10/2009
23.42
 4,707,600 23.42 23.72 22.82 95,700 176,700 0
21/10/2009
23.42
 3,604,900 24.29 24.29 23.06 33,000 353,800 0
20/10/2009
24.29
 2,502,200 23.72 24.62 23.72 63,800 339,000 0
19/10/2009
23.72
 4,445,300 22.37 23.99 22.82 64,300 614,400 0
16/10/2009
22.37
 2,825,200 22.13 23.57 21.02 200 27,300 0
15/10/2009
22.13
 4,948,500 20.99 22.13 21.62 95,700 523,000 0
14/10/2009
20.99
 3,763,600 20.66 21.41 19.87 97,200 5,900 0
13/10/2009
20.66
 5,240,800 20.33 21.71 20.30 92,300 5,900 0
12/10/2009
20.33
 975,100 19.03 20.33 19.81 3,800 400 0
09/10/2009
19.03
 2,930,200 17.95 19.03 18.76 60,500 100 0
08/10/2009
17.95
 4,066,200 17.08 17.95 16.93 69,500 100 0
07/10/2009
17.08
 2,784,400 16.12 17.23 16.21 6,900 0 0
06/10/2009
16.12
 1,577,100 16.03 16.51 16.00 400 1,000 0
05/10/2009
16.03
 2,358,200 16.21 16.66 15.76 100 1,000 0
02/10/2009
16.21
 3,835,500 16.72 16.81 15.73 100 232,000 0
01/10/2009
16.72
 3,300,800 17.68 18.01 16.69 31,900 100,000 0
30/09/2009
17.68
 3,115,300 18.40 18.55 17.26 31,900 50,000 0
29/09/2009
18.40
 3,046,500 18.22 18.91 18.16 300 2,400 0
28/09/2009
18.22
 3,745,700 18.85 18.91 18.01 100 142,000 0
25/09/2009
18.85
 3,536,200 18.25 19.06 17.71 39,500 185,000 0
24/09/2009
18.25
 5,442,400 17.38 18.82 16.81 145,700 133,300 0
23/09/2009
17.38
 6,116,700 16.63 17.77 16.63 257,500 85,200 0
22/09/2009
16.63
 780,300 15.55 16.63 16.60 3,000 25,000 0
21/09/2009
15.55
 568,500 14.74 15.55 15.55 0 17,600 0
18/09/2009
14.74
 2,686,300 14.08 14.74 14.11 0 6,500 0
17/09/2009
14.08
 7,770,100 13.00 14.08 12.46 12,100 111,500 0
16/09/2009
13.00
 2,379,400 13.51 13.81 12.91 87,500 51,500 0
15/09/2009
13.51
 3,227,800 12.88 13.66 13.06 37,700 60,000 0
14/09/2009
12.88
 4,883,800 12.10 12.88 12.01 101,500 80,100 0
11/09/2009
12.10
 2,251,000 11.83 12.25 11.77 106,000 0 0
10/09/2009
11.83
 1,513,900 11.86 12.01 11.68 28,100 0 0
09/09/2009
11.86
 1,615,000 11.98 12.22 11.77 50,000 1,000 0
08/09/2009
11.98
 1,943,700 11.74 12.22 11.71 2,000 2,000 0
07/09/2009
11.74
 2,407,000 11.86 11.86 11.26 0 110,500 0
04/09/2009
11.86
 4,150,800 12.34 12.46 11.41 80,000 21,500 0
03/09/2009
12.34
 4,155,200 12.31 12.94 11.56 50,000 40,500 0
01/09/2009
12.31
 5,151,200 11.53 12.31 11.80 161,700 59,500 0
31/08/2009
11.53
 506,500 11.02 11.53 11.53 0 109,200 0
28/08/2009
11.02
 3,789,800 10.36 11.02 10.57 10,100 86,900 0
27/08/2009
10.36
 2,339,700 10.06 10.51 9.91 43,000 3,000 0
26/08/2009
10.06
 1,613,400 10.00 10.33 9.70 500 50,800 0
25/08/2009
10.00
 1,995,900 10.33 10.36 9.88 41,500 14,100 0
24/08/2009
10.33
 2,872,800 10.30 10.96 10.09 66,500 1,500 0
21/08/2009
10.30
 4,899,700 9.85 10.33 9.31 268,500 30,000 0
20/08/2009
9.85
 2,384,600 9.19 9.85 9.16 350,000 0 0
19/08/2009
9.19
 1,320,400 9.01 9.34 9.10 2,800 50,500 0
18/08/2009
9.01
 2,021,400 8.80 9.16 8.50 0 120,000 0
17/08/2009
8.80
 1,424,800 8.83 8.86 8.53 0 91,300 0
14/08/2009
8.83
 1,319,900 8.98 9.01 8.71 5,400 800 0
13/08/2009
8.98
 2,028,200 8.98 9.52 8.92 4,000 80,000 0
12/08/2009
8.98
 1,496,800 9.13 9.16 8.86 73,000 22,000 0
11/08/2009
9.13
 1,714,400 9.07 9.16 8.86 75,500 116,000 0
10/08/2009
9.07
 2,234,700 8.71 9.28 8.65 0 161,800 0
07/08/2009
8.71
 4,056,000 9.28 9.28 8.65 0 18,200 0
06/08/2009
9.28
 1,858,400 8.95 9.28 9.01 0 0 0
05/08/2009
8.95
 839,400 8.50 8.95 8.38 0 0 0
04/08/2009
8.50
 3,301,600 8.50 8.71 8.11 2,000 0 0
03/08/2009
8.50
 2,652,400 9.28 9.28 8.50 1,000 4,000 0
31/07/2009
9.28
 4,446,700 9.43 9.61 8.83 1,800 0 0
30/07/2009
9.43
 2,715,200 9.94 9.94 9.34 150,000 0 0
29/07/2009
9.94
 2,348,400 9.91 10.51 9.61 0 0 0
28/07/2009
9.91
 3,299,500 9.88 10.51 9.85 500 500 0
27/07/2009
9.88
 2,570,100 9.25 9.88 9.46 20,000 200 0
24/07/2009
9.25
 566,500 8.86 9.25 9.25 0 276,500 0
23/07/2009
8.86
 2,563,400 8.20 8.86 7.99 0 252,000 0
22/07/2009
8.20
 1,051,000 8.35 8.56 8.17 0 500 0
21/07/2009
8.35
 799,900 8.23 8.68 8.26 0 108,500 0
20/07/2009
8.23
 1,460,300 8.89 8.89 8.20 0 0 0
17/07/2009
8.89
 3,322,300 8.38 8.89 8.32 0 502,000 0
16/07/2009
8.38
 1,750,200 7.90 8.38 8.14 500 435,000 0
15/07/2009
7.90
 897,800 7.63 7.96 7.72 5,000 205,000 0
14/07/2009
7.63
 882,900 7.78 8.11 7.51 100 113,500 0
13/07/2009
7.78
 622,300 8.14 8.23 7.72 300 46,800 0
10/07/2009
8.14
 930,200 8.44 8.56 8.08 15,100 71,000 0
09/07/2009
8.44
 992,800 8.44 8.65 8.41 23,000 153,000 0
08/07/2009
8.44
 1,295,300 8.47 8.71 8.11 22,800 240,000 0

Chính sách bảo mật | Điều khoản sử dụng |