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

17.45
0.10
(0.58%)
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
(2024-10-23) 		-0.50 -2.79% 64,841,600 -12,894,204 -225.8
17.10
17.95
17.45
2 tháng
(2024-09-23) 		-1.20 -6.43% 159,290,800 -19,300,404 -343.1
17.10
19.30
17.45
3 tháng
(2024-08-26) 		-1.40 -7.43% 215,616,200 -27,902,504 -502.0
17.10
19.30
17.45
6 tháng
(2024-05-27) 		-2.68 -13.33% 455,689,900 -31,822,555 -573.5
16.40
20.89
17.45
12 tháng
(2023-11-28) 		-2.77 -13.71% 1,245,666,000 -40,599,617 -785.9
16.40
23.08
17.45
24 tháng
(2022-12-05) 		3 20.78% 3,699,942,000 -12,040,834 -179.3
12.82
26.25
17.45
36 tháng
(2021-12-08) 		-14.02 -44.56% 5,113,316,000 -3,062,719 147.0
9.58
39.52
17.45
60 tháng
(2019-12-19) 		0.62 3.69% 5,383,431,792 290,241 313.9
9.58
39.52
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
17.33
 118,351 17.21 17.40 17.14 0 0 0
01/07/2020
17.21
 154,526 16.51 17.33 16.51 0 0 0
30/06/2020
16.51
 291,860 16.64 16.89 16.32 1,400 31,000 -0.8
29/06/2020
16.64
 431,560 17.71 17.84 16.14 3,100 52,600 -1.3
26/06/2020
17.71
 400,400 17.71 18.15 17.71 4,000 0 0.1
25/06/2020
17.71
 206,390 18.22 18.91 17.65 200 0 0.0
24/06/2020
18.22
 1,248,328 17.33 18.97 17.33 600 0 0.0
23/06/2020
17.33
 291,912 17.08 17.40 17.02 200 0 0.0
22/06/2020
17.08
 109,350 17.27 17.40 17.02 0 0 0
19/06/2020
17.27
 289,882 16.51 18.15 16.64 0 0 0
18/06/2020
16.51
 150,426 16.39 16.58 16.32 0 0 0
17/06/2020
16.39
 71,400 16.32 16.39 16.26 0 0 0
16/06/2020
16.32
 97,284 15.76 17.33 15.69 0 0 0
15/06/2020
15.76
 107,390 15.88 15.88 15.63 0 0 0
12/06/2020
15.88
 105,500 15.88 15.88 15.63 0 100 -0.0
11/06/2020
15.88
 61,630 15.88 15.88 15.76 0 0 0
10/06/2020
15.88
 74,701 15.88 15.88 15.69 0 0 0
09/06/2020
15.88
 89,895 15.88 16.01 15.69 0 0 0
08/06/2020
15.88
 176,360 15.88 15.88 15.76 0 0 0
05/06/2020
15.88
 52,720 15.88 15.88 15.76 0 0 0
04/06/2020
15.88
 58,610 15.88 15.88 15.57 0 0 0
03/06/2020
15.88
 88,132 15.82 15.88 15.63 0 0 0
02/06/2020
15.82
 99,082 15.82 15.82 15.69 0 0 0
01/06/2020
15.82
 74,041 15.82 15.82 15.63 0 0 0
29/05/2020
15.82
 35,992 15.82 15.82 15.69 0 0 0
28/05/2020
15.82
 38,963 15.82 15.82 15.76 0 0 0
27/05/2020
15.82
 30,896 15.88 15.88 15.76 0 0 0
26/05/2020
15.88
 66,402 15.82 15.88 15.63 0 0 0
25/05/2020
15.82
 136,406 15.69 15.82 15.51 0 0 0
22/05/2020
15.69
 67,961 15.82 15.82 15.69 0 21,200 -0.5
21/05/2020
15.82
 65,441 15.82 15.82 15.63 0 7,200 -0.2
20/05/2020
15.82
 83,260 15.88 15.88 15.63 0 9,300 -0.2
19/05/2020
15.88
 109,762 15.76 15.88 15.69 0 8,400 -0.2
18/05/2020
15.76
 33,595 15.95 15.95 15.76 0 0 0
15/05/2020
15.95
 51,246 15.88 15.95 15.76 100 0 0.0
14/05/2020
15.88
 29,065 15.95 15.95 15.82 0 0 0
13/05/2020
15.95
 31,650 16.01 16.01 15.88 0 0 0
12/05/2020
16.01
 68,800 16.01 16.01 15.88 0 0 0
11/05/2020
16.01
 95,240 16.01 16.01 15.69 0 2,400 -0.1
08/05/2020
16.01
 30,536 16.14 16.14 16.01 0 0 0
07/05/2020
16.14
 76,366 16.01 16.14 15.95 28,700 0 0.7
06/05/2020
16.01
 42,200 16.01 16.07 15.76 8,200 0 0.2
05/05/2020
16.01
 41,525 16.20 16.20 16.01 6,500 0 0.2
04/05/2020
16.20
 25,995 16.32 16.32 16.14 3,800 0 0.1
29/04/2020
16.32
 59,484 16.07 16.32 16.14 0 0 0
28/04/2020
16.07
 76,700 15.88 16.07 15.88 300 0 0.0
27/04/2020
15.88
 142,500 15.82 15.88 15.69 0 20 0
24/04/2020
15.82
 102,700 15.82 15.82 15.76 0 0 0
23/04/2020
15.82
 85,470 15.76 15.82 15.63 0 0 0
22/04/2020
15.76
 100,985 15.82 15.82 15.57 0 0 0
21/04/2020
15.82
 72,641 15.82 15.82 15.51 0 0 0
20/04/2020
15.82
 83,810 15.82 15.88 15.76 0 0 0
17/04/2020
15.82
 227,610 15.76 15.82 15.69 0 0 0
16/04/2020
15.76
 124,723 15.76 15.76 15.63 0 0 0
15/04/2020
15.76
 411,815 15.57 15.76 15.44 0 69,000 -1.7
14/04/2020
15.57
 65,100 15.57 15.57 15.44 0 0 0
13/04/2020
15.57
 157,900 15.51 15.57 15.44 0 0 0
10/04/2020
15.51
 116,180 15.57 15.57 15.51 0 0 0
09/04/2020
15.57
 221,884 15.63 15.63 15.44 0 0 0
08/04/2020
15.63
 160,501 15.63 15.63 15.44 0 0 0
07/04/2020
15.63
 73,301 15.63 15.63 15.51 0 100 -0.0
06/04/2020
15.63
 138,450 15.57 15.63 15.44 0 0 0
03/04/2020
15.57
 223,600 15.51 15.57 15.44 0 0 0
01/04/2020
15.51
 101,620 15.44 15.51 15.32 100 0 0.0
31/03/2020
15.44
 114,355 15.51 15.57 15.25 0 0 0
30/03/2020
15.51
 180,420 15.51 15.51 15.25 0 0 0
27/03/2020
15.51
 167,800 15.44 15.51 15.38 0 0 0
26/03/2020
15.44
 212,731 15.44 15.51 15.32 0 0 0
25/03/2020
15.44
 173,702 15.44 15.57 15.32 0 0 0
24/03/2020
15.44
 146,879 15.32 15.44 15.00 0 0 0
23/03/2020
15.32
 327,565 15.25 15.32 14.62 0 0 0
20/03/2020
15.25
 391,073 15.69 15.76 15.19 0 163,551 -4.0
19/03/2020
15.69
 173,500 15.69 15.69 15.13 0 100 -0.0
18/03/2020
15.69
 153,183 15.63 15.69 15.25 0 4,900 -0.1
17/03/2020
15.63
 153,433 15.69 15.76 15.25 0 3,000 -0.1
16/03/2020
15.69
 100,510 15.82 15.82 15.44 0 0 0
13/03/2020
15.82
 83,020 15.76 15.82 15.38 0 800 -0.0
12/03/2020
15.76
 90,302 15.76 15.76 15.13 0 400 -0.0
11/03/2020
15.76
 92,600 15.57 15.76 15.44 0 0 0
10/03/2020
15.57
 165,200 15.82 15.88 15.44 0 100 -0.0
09/03/2020
15.82
 203,100 16.07 16.26 15.19 0 0 0
06/03/2020
16.07
 83,099 16.07 16.07 15.76 0 2,000 -0.1
05/03/2020
16.07
 54,300 16.07 16.14 15.95 0 0 0
04/03/2020
16.07
 63,800 16.14 16.45 15.95 1,300 0 0.0
03/03/2020
16.14
 148,561 16.01 16.39 16.07 0 0 0
02/03/2020
16.01
 22,300 15.76 16.01 15.69 0 0 0
28/02/2020
15.76
 116,020 15.44 15.76 15.13 0 1,000 -0.0
27/02/2020
15.44
 75,310 15.32 15.44 15.13 0 0 0
26/02/2020
15.32
 63,800 15.25 15.32 15.00 7,600 0 0.2
25/02/2020
15.25
 73,700 15.19 15.25 14.50 0 0 0
24/02/2020
15.19
 116,062 15.63 15.63 15.13 0 0 0
21/02/2020
15.63
 35,040 15.63 15.63 15.44 0 0 0
20/02/2020
15.63
 51,910 15.63 15.63 15.57 0 0 0
19/02/2020
15.63
 9,603 15.63 15.63 15.57 0 0 0
18/02/2020
15.63
 30,205 15.63 15.63 15.57 0 0 0
17/02/2020
15.63
 37,830 15.63 15.82 15.57 0 100 -0.0
14/02/2020
15.63
 53,989 15.82 15.82 15.63 0 0 0
13/02/2020
15.82
 43,900 15.82 15.82 15.63 0 4,000 -0.1
12/02/2020
15.82
 103,554 15.82 15.88 15.69 8,000 0 0.2
11/02/2020
15.82
 148,640 15.82 15.82 15.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |