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)
06/04/2010
14.35
 1,572,800 14.64 14.72 14.27 26,500 0 1.4
05/04/2010
14.64
 1,293,000 14.30 14.67 14.35 1,000 2,000 -0.1
02/04/2010
14.30
 1,462,500 14.11 14.40 14.00 1,800 0 0.1
01/04/2010
14.11
 1,676,200 13.58 14.14 13.50 0 12,600 -0.6
31/03/2010
13.58
 1,105,600 13.84 14.00 13.52 14,800 10,000 0.2
30/03/2010
13.84
 1,450,100 14.16 14.24 13.76 7,000 0 0.4
29/03/2010
14.16
 1,277,300 14.16 14.32 14.14 200 0 0.0
26/03/2010
14.16
 1,624,900 14.03 14.35 13.79 83,800 57,200 1.4
25/03/2010
14.03
 1,932,900 14.62 15.42 13.87 27,000 0 1.4
24/03/2010
14.62
 1,170,600 14.38 14.72 14.40 46,500 0 2.5
23/03/2010
14.38
 1,338,300 14.59 14.64 14.30 63,700 0 3.5
22/03/2010
14.59
 1,121,400 14.91 14.94 14.56 24,000 0 1.3
19/03/2010
14.91
 1,658,600 15.07 15.10 14.78 0 10,900 -0.6
18/03/2010
15.07
 2,235,900 14.78 15.18 14.40 6,100 10,700 -0.3
17/03/2010
14.78
 3,589,500 15.07 15.31 14.19 71,500 13,500 3.2
16/03/2010
15.07
 3,186,700 15.66 15.74 14.80 11,000 15,500 -0.3
15/03/2010
15.66
 1,873,400 15.82 16.25 15.20 28,700 1,500 1.6
12/03/2010
15.82
 1,566,100 15.44 15.85 15.61 26,300 20,000 0.4
11/03/2010
15.44
 2,028,900 15.42 15.61 15.34 287,700 0 16.7
10/03/2010
15.42
 3,257,100 15.18 15.71 14.88 76,000 12,800 3.6
09/03/2010
15.18
 2,663,100 15.20 15.31 14.94 397,900 1,100 22.5
08/03/2010
15.20
 1,783,100 14.96 15.47 15.02 128,200 10,300 6.8
05/03/2010
14.96
 2,815,600 14.27 15.07 14.30 80,000 5,000 4.2
04/03/2010
14.27
 2,040,500 14.16 14.72 14.14 65,000 0 3.5
03/03/2010
14.16
 2,943,200 13.20 14.16 13.20 10,000 0 0.5
02/03/2010
13.20
 976,000 13.23 13.39 13.12 0 44,200 -2.2
01/03/2010
13.23
 903,700 13.02 13.34 13.07 200 0 0.0
26/02/2010
13.02
 1,072,500 13.07 13.15 12.80 0 348,000 -17.0
25/02/2010
13.07
 809,800 13.12 13.34 12.94 28,200 0 1.4
24/02/2010
13.12
 841,900 12.91 13.20 12.80 28,700 10,000 0.9
23/02/2010
12.91
 673,900 13.42 13.42 12.88 28,200 200 1.4
22/02/2010
13.42
 782,500 13.23 13.66 13.31 26,500 0 1.3
12/02/2010
13.23
 440,100 13.10 13.34 13.10 28,300 0 1.4
11/02/2010
13.10
 783,800 12.83 13.18 12.75 56,400 0 2.7
10/02/2010
12.83
 1,115,600 12.64 13.04 12.75 49,800 0 2.4
09/02/2010
12.64
 1,227,700 12.99 13.18 12.59 0 0 0
08/02/2010
12.99
 972,500 13.23 13.23 12.96 27,700 0 1.4
05/02/2010
13.23
 1,021,500 13.58 13.58 13.07 29,200 7,000 1.1
04/02/2010
13.58
 1,620,400 12.88 13.63 12.94 28,200 0 1.4
03/02/2010
12.88
 2,595,400 13.55 13.55 12.78 41,500 15,800 1.2
02/02/2010
13.55
 1,402,800 13.74 14.14 13.52 3,100 59,500 -2.9
01/02/2010
13.74
 1,558,800 13.60 13.95 13.47 0 5,500 -0.3
29/01/2010
13.60
 1,941,900 13.04 13.92 12.88 28,200 0 1.4
28/01/2010
13.04
 1,091,900 13.60 13.60 13.04 0 200 -0.0
27/01/2010
13.60
 1,482,600 13.98 14.80 13.23 15,000 12,100 0.2
26/01/2010
13.98
 1,414,700 13.07 13.98 13.20 23,200 0 1.2
25/01/2010
13.07
 1,145,900 13.60 13.60 12.80 28,200 0 1.4
22/01/2010
13.60
 1,947,700 13.31 13.74 12.67 34,000 0 1.7
21/01/2010
13.31
 2,879,500 13.98 13.98 13.26 88,200 0 4.4
20/01/2010
13.98
 1,611,900 14.67 15.15 13.87 38,200 200 2.1
19/01/2010
14.67
 2,348,900 14.22 14.94 13.87 26,600 0 1.5
18/01/2010
14.22
 1,809,000 14.96 15.20 14.19 20,000 0 1.1
15/01/2010
14.96
 1,830,300 15.85 16.25 14.94 28,200 0 1.6
14/01/2010
15.85
 3,050,300 15.61 15.98 15.36 31,200 500 1.8
13/01/2010
15.61
 3,606,300 14.99 16.27 14.35 30,000 6,000 1.4
12/01/2010
14.99
 3,012,200 15.93 16.01 14.99 28,400 0 1.7
11/01/2010
15.93
 2,821,500 16.41 16.81 15.74 28,200 0 1.7
08/01/2010
16.41
 7,925,600 15.20 16.54 15.34 28,000 21,600 0.4
07/01/2010
15.20
 2,843,000 15.28 15.82 15.07 43,700 0 2.5
06/01/2010
15.28
 3,426,900 15.87 16.22 15.20 40,700 7,600 2.0
05/01/2010
15.87
 2,719,000 14.99 15.87 15.47 105,400 2,600 6.1
04/01/2010
14.99
 664,900 14.08 14.99 14.14 2,900 10,000 -0.4
31/12/2009
14.08
 2,248,900 13.42 14.08 13.60 0 0 0
30/12/2009
13.42
 4,485,000 12.46 13.42 12.22 2,300 100 0
29/12/2009
12.46
 2,017,400 12.72 12.94 12.27 20,000 5,000 0
28/12/2009
12.72
 3,085,500 12.11 12.88 12.06 11,100 10,000 0
25/12/2009
12.11
 722,600 11.68 12.11 11.34 0 0 0
24/12/2009
11.68
 2,347,500 11.15 11.68 10.67 26,400 0 0
23/12/2009
11.15
 1,853,600 10.72 11.34 10.40 3,000 11,000 0
22/12/2009
10.72
 2,625,100 10.35 11.07 10.67 3,000 11,000 0
21/12/2009
10.35
 1,425,900 9.79 10.35 10.00 13,300 102,200 0
18/12/2009
9.79
 1,948,200 9.47 9.79 8.54 0 102,200 0
17/12/2009
9.47
 2,552,000 9.63 9.63 9.10 20,900 102,300 0
16/12/2009
9.63
 1,117,600 10.08 10.14 9.63 112,800 30,400 0
15/12/2009
10.08
 1,363,900 10.86 11.15 10.06 100 27,600 0
14/12/2009
10.86
 1,793,500 10.80 11.15 10.11 0 0 0
11/12/2009
10.80
 956,000 11.31 11.47 10.80 17,400 0 0
10/12/2009
11.31
 1,523,300 12.06 12.27 11.28 17,400 0 0
09/12/2009
12.06
 1,533,000 12.75 12.75 12.06 1,700 0 0
08/12/2009
12.75
 1,121,300 13.12 13.34 12.67 119,200 27,000 0
07/12/2009
13.12
 1,094,600 12.86 13.28 12.75 5,000 0 0
04/12/2009
12.86
 1,097,700 12.70 12.96 12.62 500 0 0
03/12/2009
12.70
 1,354,000 12.78 13.07 12.32 17,100 0 0
02/12/2009
12.78
 1,763,700 13.71 14.30 12.72 300 1,000 0
01/12/2009
13.71
 1,300,500 13.39 13.87 13.34 100 1,000 0
30/11/2009
13.39
 1,676,900 12.75 13.44 12.27 100 1,000 0
27/11/2009
12.75
 3,277,700 13.44 14.00 12.51 6,100 4,000 0
26/11/2009
13.44
 1,108,500 14.27 14.27 13.44 100 3,000 0
25/11/2009
14.27
 2,442,900 15.26 15.26 14.27 4,300 0 0
24/11/2009
15.26
 2,318,100 15.61 15.95 15.15 2,100 0 0
23/11/2009
15.61
 2,448,700 16.27 16.41 15.42 0 0 0
20/11/2009
16.27
 2,327,600 16.33 16.73 16.14 100 100 0
19/11/2009
16.33
 3,298,600 16.14 16.67 16.06 2,000 0 0
18/11/2009
16.14
 3,395,900 15.44 16.27 15.31 32,400 3,900 0
17/11/2009
15.44
 1,495,300 15.82 16.14 15.34 0 0 0
16/11/2009
15.82
 2,411,600 15.98 16.14 15.63 100 0 0
13/11/2009
15.98
 2,608,000 15.82 16.11 15.26 35,900 8,000 0
12/11/2009
15.82
 2,383,900 15.69 16.14 15.36 1,200 1,000 0
11/11/2009
15.69
 3,190,300 14.70 15.74 14.67 63,900 13,000 0
10/11/2009
14.70
 2,428,300 15.07 15.55 14.27 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |