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

14.60
-0.45
(-2.99%)
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)
09/11/2009
15.07
 2,040,000 16.06 16.14 15.07 400 20,000 0
06/11/2009
16.06
 3,789,500 15.61 16.27 15.50 38,100 20,000 0
05/11/2009
15.61
 2,204,800 14.80 15.61 14.54 19,300 7,000 0
04/11/2009
14.80
 3,738,500 14.83 15.47 14.00 5,400 500 0
03/11/2009
14.83
 1,895,800 15.87 15.87 14.83 0 2,000 0
02/11/2009
15.87
 2,249,400 17.07 17.07 15.87 32,700 1,800 0
30/10/2009
17.07
 5,226,100 17.93 18.67 16.67 200 60,000 0
29/10/2009
17.93
 1,525,200 18.67 18.67 17.93 100 40,000 0
28/10/2009
18.67
 3,680,600 18.86 19.87 18.67 0 4,000 0
27/10/2009
18.86
 3,880,500 19.58 19.58 18.43 63,800 85,500 0
26/10/2009
19.58
 2,765,000 19.98 20.65 19.21 32,700 100,100 0
23/10/2009
19.98
 3,992,200 20.81 21.34 19.23 3,000 165,300 0
22/10/2009
20.81
 4,707,600 20.81 21.07 20.27 95,700 176,700 0
21/10/2009
20.81
 3,604,900 21.58 21.58 20.49 33,000 353,800 0
20/10/2009
21.58
 2,502,200 21.07 21.87 21.07 63,800 339,000 0
19/10/2009
21.07
 4,445,300 19.87 21.31 20.27 64,300 614,400 0
16/10/2009
19.87
 2,825,200 19.66 20.94 18.67 200 27,300 0
15/10/2009
19.66
 4,948,500 18.65 19.66 19.21 95,700 523,000 0
14/10/2009
18.65
 3,763,600 18.35 19.02 17.66 97,200 5,900 0
13/10/2009
18.35
 5,240,800 18.06 19.29 18.03 92,300 5,900 0
12/10/2009
18.06
 975,100 16.91 18.06 17.61 3,800 400 0
09/10/2009
16.91
 2,930,200 15.95 16.91 16.67 60,500 100 0
08/10/2009
15.95
 4,066,200 15.18 15.95 15.04 69,500 100 0
07/10/2009
15.18
 2,784,400 14.32 15.31 14.40 6,900 0 0
06/10/2009
14.32
 1,577,100 14.24 14.67 14.22 400 1,000 0
05/10/2009
14.24
 2,358,200 14.40 14.80 14.00 100 1,000 0
02/10/2009
14.40
 3,835,500 14.86 14.94 13.98 100 232,000 0
01/10/2009
14.86
 3,300,800 15.71 16.01 14.83 31,900 100,000 0
30/09/2009
15.71
 3,115,300 16.35 16.49 15.34 31,900 50,000 0
29/09/2009
16.35
 3,046,500 16.19 16.81 16.14 300 2,400 0
28/09/2009
16.19
 3,745,700 16.75 16.81 16.01 100 142,000 0
25/09/2009
16.75
 3,536,200 16.22 16.94 15.74 39,500 185,000 0
24/09/2009
16.22
 5,442,400 15.44 16.73 14.94 145,700 133,300 0
23/09/2009
15.44
 6,116,700 14.78 15.79 14.78 257,500 85,200 0
22/09/2009
14.78
 780,300 13.82 14.78 14.75 3,000 25,000 0
21/09/2009
13.82
 568,500 13.10 13.82 13.82 0 17,600 0
18/09/2009
13.10
 2,686,300 12.51 13.10 12.54 0 6,500 0
17/09/2009
12.51
 7,770,100 11.55 12.51 11.07 12,100 111,500 0
16/09/2009
11.55
 2,379,400 12.00 12.27 11.47 87,500 51,500 0
15/09/2009
12.00
 3,227,800 11.44 12.14 11.60 37,700 60,000 0
14/09/2009
11.44
 4,883,800 10.75 11.44 10.67 101,500 80,100 0
11/09/2009
10.75
 2,251,000 10.51 10.88 10.46 106,000 0 0
10/09/2009
10.51
 1,513,900 10.54 10.67 10.38 28,100 0 0
09/09/2009
10.54
 1,615,000 10.64 10.86 10.46 50,000 1,000 0
08/09/2009
10.64
 1,943,700 10.43 10.86 10.40 2,000 2,000 0
07/09/2009
10.43
 2,407,000 10.54 10.54 10.00 0 110,500 0
04/09/2009
10.54
 4,150,800 10.96 11.07 10.14 80,000 21,500 0
03/09/2009
10.96
 4,155,200 10.94 11.50 10.27 50,000 40,500 0
01/09/2009
10.94
 5,151,200 10.24 10.94 10.48 161,700 59,500 0
31/08/2009
10.24
 506,500 9.79 10.24 10.24 0 109,200 0
28/08/2009
9.79
 3,789,800 9.20 9.79 9.39 10,100 86,900 0
27/08/2009
9.20
 2,339,700 8.94 9.34 8.80 43,000 3,000 0
26/08/2009
8.94
 1,613,400 8.88 9.18 8.62 500 50,800 0
25/08/2009
8.88
 1,995,900 9.18 9.20 8.78 41,500 14,100 0
24/08/2009
9.18
 2,872,800 9.15 9.74 8.96 66,500 1,500 0
21/08/2009
9.15
 4,899,700 8.75 9.18 8.27 268,500 30,000 0
20/08/2009
8.75
 2,384,600 8.16 8.75 8.14 350,000 0 0
19/08/2009
8.16
 1,320,400 8.00 8.30 8.08 2,800 50,500 0
18/08/2009
8.00
 2,021,400 7.82 8.14 7.55 0 120,000 0
17/08/2009
7.82
 1,424,800 7.84 7.87 7.58 0 91,300 0
14/08/2009
7.84
 1,319,900 7.98 8.00 7.74 5,400 800 0
13/08/2009
7.98
 2,028,200 7.98 8.46 7.92 4,000 80,000 0
12/08/2009
7.98
 1,496,800 8.11 8.14 7.87 73,000 22,000 0
11/08/2009
8.11
 1,714,400 8.06 8.14 7.87 75,500 116,000 0
10/08/2009
8.06
 2,234,700 7.74 8.24 7.68 0 161,800 0
07/08/2009
7.74
 4,056,000 8.24 8.24 7.68 0 18,200 0
06/08/2009
8.24
 1,858,400 7.95 8.24 8.00 0 0 0
05/08/2009
7.95
 839,400 7.55 7.95 7.44 0 0 0
04/08/2009
7.55
 3,301,600 7.55 7.74 7.20 2,000 0 0
03/08/2009
7.55
 2,652,400 8.24 8.24 7.55 1,000 4,000 0
31/07/2009
8.24
 4,446,700 8.38 8.54 7.84 1,800 0 0
30/07/2009
8.38
 2,715,200 8.83 8.83 8.30 150,000 0 0
29/07/2009
8.83
 2,348,400 8.80 9.34 8.54 0 0 0
28/07/2009
8.80
 3,299,500 8.78 9.34 8.75 500 500 0
27/07/2009
8.78
 2,570,100 8.22 8.78 8.40 20,000 200 0
24/07/2009
8.22
 566,500 7.87 8.22 8.22 0 276,500 0
23/07/2009
7.87
 2,563,400 7.28 7.87 7.10 0 252,000 0
22/07/2009
7.28
 1,051,000 7.42 7.60 7.26 0 500 0
21/07/2009
7.42
 799,900 7.31 7.71 7.34 0 108,500 0
20/07/2009
7.31
 1,460,300 7.90 7.90 7.28 0 0 0
17/07/2009
7.90
 3,322,300 7.44 7.90 7.39 0 502,000 0
16/07/2009
7.44
 1,750,200 7.02 7.44 7.23 500 435,000 0
15/07/2009
7.02
 897,800 6.78 7.07 6.86 5,000 205,000 0
14/07/2009
6.78
 882,900 6.91 7.20 6.67 100 113,500 0
13/07/2009
6.91
 622,300 7.23 7.31 6.86 300 46,800 0
10/07/2009
7.23
 930,200 7.50 7.60 7.18 15,100 71,000 0
09/07/2009
7.50
 992,800 7.50 7.68 7.47 23,000 153,000 0
08/07/2009
7.50
 1,295,300 7.52 7.74 7.20 22,800 240,000 0
07/07/2009
7.52
 1,343,800 7.47 7.92 7.34 0 405,000 0
06/07/2009
7.47
 1,476,700 7.04 7.47 7.15 900 760,000 0
03/07/2009
7.04
 977,200 7.15 7.15 6.72 0 109,000 0
02/07/2009
7.15
 1,773,300 7.20 7.47 6.80 0 100,000 0
01/07/2009
7.20
 1,051,600 7.47 7.50 7.20 0 2,000 0
30/06/2009
7.47
 1,204,200 7.74 8.32 7.34 0 193,400 0
29/06/2009
7.74
 1,102,600 7.74 7.95 7.50 0 443,600 0
26/06/2009
7.74
 2,377,300 7.50 7.98 7.42 3,500 494,700 0
25/06/2009
7.50
 2,417,400 8.14 8.27 7.50 0 8,000 0
24/06/2009
8.14
 3,785,300 8.24 8.54 7.68 13,500 59,800 0
23/06/2009
8.24
 175,100 8.83 8.83 8.24 5,300 0 0
22/06/2009
8.83
 868,600 9.31 9.34 8.83 0 16,000 0

Chính sách bảo mật | Điều khoản sử dụng |