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

23.50
0
(0%)
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
(2026-02-11) 		4.30 23.31% 167,800,700 200,300 8.9
18.45
23.50
23.50
2 tháng
(2026-01-12) 		0.25 1.11% 368,198,400 -10,065,700 -206.3
18.20
23.60
23.50
3 tháng
(2025-12-15) 		-0.15 -0.66% 450,914,300 -8,832,300 -177.5
18.20
24
23.50
6 tháng
(2025-09-15) 		-5.85 -20.45% 1,034,753,700 -35,814,400 -862.3
18.20
28.60
23.50
12 tháng
(2025-03-18) 		4.43 24.18% 2,635,155,500 -21,006,708 -361.8
16.26
28.60
23.50
24 tháng
(2024-03-25) 		2.52 12.47% 3,823,096,100 -50,448,848 -888.5
14.66
28.60
23.50
36 tháng
(2023-03-29) 		7.70 51.15% 6,242,944,200 -41,641,971 -687.5
13.71
28.60
23.50
60 tháng
(2021-04-08) 		-5.26 -18.77% 8,414,144,800 -15,296,612 64.9
8.56
35.32
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |