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)
13/09/2019
16.58
 465,566 16.52 16.58 16.39 0 0 0
12/09/2019
16.52
 206,658 16.52 16.58 16.39 0 0 0
11/09/2019
16.52
 146,500 16.45 16.52 16.39 0 0 0
10/09/2019
16.45
 454,020 16.52 16.52 16.39 0 0 0
09/09/2019
16.52
 312,900 16.52 16.52 16.39 0 0 0
06/09/2019
16.52
 409,502 16.52 16.52 16.39 0 0 0
05/09/2019
16.52
 439,010 16.20 16.52 16.27 0 0 0
04/09/2019
16.20
 392,375 16.14 16.39 16.08 0 0 0
03/09/2019
16.14
 211,392 16.52 16.58 16.14 0 0 0
30/08/2019
16.52
 245,717 16.52 16.52 16.39 0 0 0
29/08/2019
16.52
 509,435 16.52 16.52 16.27 0 0 0
28/08/2019
16.52
 412,160 16.52 16.52 16.02 0 0 0
27/08/2019
16.52
 498,280 16.52 16.58 16.39 0 0 0
26/08/2019
16.52
 434,175 16.39 16.52 16.33 0 0 0
23/08/2019
16.39
 290,089 16.70 16.70 16.39 0 600 -0.0
22/08/2019
16.70
 443,319 16.64 16.89 16.58 0 0 0
21/08/2019
16.64
 738,840 16.45 16.70 16.27 0 0 0
20/08/2019
16.45
 394,350 16.70 16.70 16.45 0 0 0
19/08/2019
16.70
 315,385 16.77 16.77 16.58 0 0 0
16/08/2019
16.77
 677,447 16.39 16.89 16.27 0 3,000 -0.1
15/08/2019
16.39
 215,170 16.52 16.52 16.27 0 0 0
14/08/2019
16.52
 198,479 16.52 16.52 16.39 0 0 0
13/08/2019
16.52
 195,640 16.58 16.58 16.39 0 0 0
12/08/2019
16.58
 245,550 16.58 16.58 16.39 0 0 0
09/08/2019
16.58
 356,614 16.58 16.64 16.33 0 150,000 -4.0
08/08/2019
16.58
 98,560 16.58 16.64 16.52 0 0 0
07/08/2019
16.58
 268,340 16.39 16.64 16.39 0 0 0
06/08/2019
16.39
 412,820 16.70 16.77 16.39 0 0 0
05/08/2019
16.70
 405,966 16.89 16.95 16.64 0 0 0
02/08/2019
16.89
 405,741 16.45 16.89 16.27 0 0 0
01/08/2019
16.45
 389,061 16.39 16.45 16.27 0 0 0
31/07/2019
16.39
 511,254 16.20 16.39 16.02 0 0 0
30/07/2019
16.20
 308,905 16.33 16.52 16.20 0 0 0
29/07/2019
16.33
 313,035 16.33 16.33 16.14 0 0 0
26/07/2019
16.33
 347,153 16.45 16.45 16.14 0 0 0
25/07/2019
16.45
 842,890 16.45 16.45 15.95 0 0 0
24/07/2019
16.45
 257,496 16.52 16.58 16.33 0 4,000 -0.1
23/07/2019
16.52
 170,041 16.58 16.58 16.39 0 0 0
22/07/2019
16.58
 176,120 16.52 16.58 16.33 0 0 0
19/07/2019
16.52
 249,882 16.64 16.64 16.52 0 0 0
18/07/2019
16.64
 187,000 16.58 16.64 16.52 0 0 0
17/07/2019
16.58
 468,232 16.45 16.70 16.45 0 0 0
16/07/2019
16.45
 344,698 16.39 16.52 16.33 0 0 0
15/07/2019
16.39
 604,908 16.20 16.45 16.08 0 0 0
12/07/2019
16.20
 787,861 16.39 16.52 16.20 0 0 0
11/07/2019
16.39
 784,431 16.39 16.39 16.02 0 0 0
10/07/2019
16.39
 496,856 16.45 16.52 16.33 0 0 0
09/07/2019
16.45
 316,411 16.52 16.70 14.89 0 0 0
08/07/2019
16.52
 424,066 16.52 16.58 16.39 0 0 0
05/07/2019
16.52
 278,110 16.52 16.58 16.39 0 0 0
04/07/2019
16.52
 229,160 16.52 16.70 16.45 0 0 0
03/07/2019
16.52
 196,959 16.58 16.70 16.45 0 0 0
02/07/2019
16.58
 211,697 16.52 16.70 16.39 0 0 0
01/07/2019
16.52
 513,066 16.45 16.83 16.45 0 5,000 -0.1
28/06/2019
16.45
 965,210 16.52 16.70 15.02 0 0 0
27/06/2019
16.52
 607,480 16.58 16.70 16.33 0 0 0
26/06/2019
16.58
 663,663 16.77 16.89 16.52 0 0 0
25/06/2019
16.77
 1,299,061 17.52 17.52 15.77 0 0 0
24/06/2019
17.52
 262,814 17.58 17.77 17.52 0 0 0
21/06/2019
17.58
 987,242 17.46 18.02 17.33 0 0 0
20/06/2019
17.46
 1,128,706 17.46 17.52 17.27 0 6,000 -0.2
19/06/2019
17.46
 583,632 17.39 17.58 17.39 0 0 0
18/06/2019
17.39
 325,140 17.58 17.77 17.39 0 0 0
17/06/2019
17.58
 2,494,363 16.58 17.83 16.58 0 200 -0.0
14/06/2019
16.58
 88,011 16.52 16.58 16.39 0 0 0
13/06/2019
16.52
 190,984 16.52 16.52 16.33 0 0 0
12/06/2019
16.52
 97,381 16.52 16.58 16.39 0 0 0
11/06/2019
16.52
 174,901 16.52 16.58 15.95 0 1,400 -0.0
10/06/2019
16.52
 236,474 16.45 16.58 16.45 0 0 0
07/06/2019
16.45
 271,200 16.39 16.52 16.39 0 0 0
06/06/2019
16.39
 287,000 16.64 16.70 16.39 0 0 0
05/06/2019
16.64
 315,610 16.45 16.64 16.33 0 0 0
04/06/2019
16.45
 459,379 16.33 16.45 16.20 0 0 0
03/06/2019
16.33
 387,659 16.45 16.45 16.27 0 0 0
31/05/2019
16.45
 258,858 16.52 16.52 16.27 0 0 0
30/05/2019
16.52
 110,911 16.45 16.52 16.27 0 0 0
29/05/2019
16.45
 228,983 16.64 16.64 16.33 0 0 0
28/05/2019
16.64
 391,224 16.83 16.83 16.58 0 0 0
27/05/2019
16.83
 205,479 16.83 16.89 16.64 0 1,800 -0.0
24/05/2019
16.83
 649,660 16.58 16.95 16.52 0 0 0
23/05/2019
16.58
 285,574 16.45 16.58 16.27 0 300 0
22/05/2019
16.45
 276,700 16.45 16.45 16.33 0 0 0
21/05/2019
16.45
 298,113 16.39 16.58 16.27 0 0 0
20/05/2019
16.39
 546,571 16.14 16.45 16.20 0 0 0
17/05/2019
16.14
 324,045 16.20 16.58 16.14 0 0 0
16/05/2019
16.20
 485,637 16.33 16.39 16.20 0 1,400 -0.0
15/05/2019
16.33
 228,781 16.52 16.58 16.33 0 0 0
14/05/2019
16.52
 400,745 16.33 16.58 16.20 0 0 0
13/05/2019
16.33
 502,690 16.58 16.58 16.14 0 0 0
10/05/2019
16.58
 242,330 16.77 16.89 16.58 0 0 0
09/05/2019
16.77
 176,236 16.77 16.89 16.52 0 0 0
08/05/2019
16.77
 296,051 16.58 16.77 16.33 0 0 0
07/05/2019
16.58
 317,528 16.58 16.83 16.52 0 0 0
06/05/2019
16.58
 532,426 17.08 17.08 16.58 0 0 0
03/05/2019
17.08
 302,144 17.14 17.20 17.08 0 400 -0.0
02/05/2019
17.14
 374,194 17.27 17.39 17.08 0 2,000 -0.1
26/04/2019
17.27
 2,138,457 16.64 17.58 16.70 0 500 -0.0
25/04/2019
16.64
 222,550 16.64 16.89 16.64 0 0 0
24/04/2019
16.64
 237,138 16.77 16.83 16.52 0 2,000 -0.1
23/04/2019
16.77
 426,410 16.39 16.77 16.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |