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

19.65
0.05
(0.26%)
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
(2026-05-13) 		-2.15 -9.89% 84,975,300 -746,843 0
19.20
21.75
19.60
2 tháng
(2026-04-13) 		-3.10 -13.66% 279,338,600 -6,227,418 0
19.20
23.20
19.60
3 tháng
(2026-03-16) 		-4 -16.95% 545,551,900 -7,886,152 41.7
19.20
23.60
19.60
6 tháng
(2025-12-15) 		-3.30 -14.41% 1,018,839,100 -14,996,252 -96.0
18.20
24
19.60
12 tháng
(2025-06-17) 		-1 -4.85% 2,542,244,000 -30,460,300 -418.2
18.20
28.60
19.60
24 tháng
(2024-06-24) 		2.62 15.43% 4,059,763,400 -52,198,279 -715.1
14.66
28.60
19.60
36 tháng
(2023-06-28) 		2.52 14.79% 6,238,891,500 -51,342,462 -681.2
14.66
28.60
19.60
60 tháng
(2021-07-08) 		-8.32 -29.79% 8,963,616,900 -24,200,064 27.4
8.56
35.32
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |