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

14.40
0
(0%)
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
(2026-08-19) 		-1.10 -7.10% 58,370,800 -267,240 0
14.35
21.45
14.40
2 tháng
(2026-07-20) 		-1.25 -7.99% 120,872,300 -267,240 0
14.35
21.45
14.40
3 tháng
(2026-06-22) 		-3.24 -18.35% 200,812,600 -267,240 0
14.35
21.45
14.40
6 tháng
(2026-03-23) 		-4.04 -21.90% 684,697,400 -267,240 0
12.79
21.45
14.40
12 tháng
(2025-09-23) 		-9.19 -38.96% 1,766,866,600 -267,240 0
12.79
25.10
14.40
24 tháng
(2024-09-30) 		-0.49 -3.28% 4,144,787,200 -267,240 0
11.43
25.41
14.40
36 tháng
(2023-10-04) 		-2.76 -16.07% 5,663,113,700 -267,240 0
10.21
25.41
14.40
60 tháng
(2021-10-14) 		-8.18 -36.23% 9,357,222,500 10,808,880 385.4
7.61
31.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
13.21
 431,560 14.06 14.16 12.81 3,100 52,600 -1.3
26/06/2020
14.06
 400,400 14.06 14.41 14.06 4,000 0 0.1
25/06/2020
14.06
 206,390 14.46 15.01 14.01 200 0 0.0
24/06/2020
14.46
 1,248,328 13.76 15.06 13.76 600 0 0.0
23/06/2020
13.76
 291,912 13.56 13.81 13.51 200 0 0.0
22/06/2020
13.56
 109,350 13.71 13.81 13.51 0 0 0
19/06/2020
13.71
 289,882 13.11 14.41 13.21 0 0 0
18/06/2020
13.11
 150,426 13.01 13.16 12.96 0 0 0
17/06/2020
13.01
 71,400 12.96 13.01 12.91 0 0 0
16/06/2020
12.96
 97,284 12.51 13.76 12.46 0 0 0
15/06/2020
12.51
 107,390 12.61 12.61 12.41 0 0 0
12/06/2020
12.61
 105,500 12.61 12.61 12.41 0 100 0.0
11/06/2020
12.61
 61,630 12.61 12.61 12.51 0 0 0
10/06/2020
12.61
 74,701 12.61 12.61 12.46 0 0 0
09/06/2020
12.61
 89,895 12.61 12.71 12.46 0 0 0
08/06/2020
12.61
 176,360 12.61 12.61 12.51 0 0 0
05/06/2020
12.61
 52,720 12.61 12.61 12.51 0 0 0
04/06/2020
12.61
 58,610 12.61 12.61 12.36 0 0 0
03/06/2020
12.61
 88,132 12.56 12.61 12.41 0 0 0
02/06/2020
12.56
 99,082 12.56 12.56 12.46 0 0 0
01/06/2020
12.56
 74,041 12.56 12.56 12.41 0 0 0
29/05/2020
12.56
 35,992 12.56 12.56 12.46 0 0 0
28/05/2020
12.56
 38,963 12.56 12.56 12.51 0 0 0
27/05/2020
12.56
 30,896 12.61 12.61 12.51 0 0 0
26/05/2020
12.61
 66,402 12.56 12.61 12.41 0 0 0
25/05/2020
12.56
 136,406 12.46 12.56 12.31 0 0 0
22/05/2020
12.46
 67,961 12.56 12.56 12.46 0 21,200 -0.5
21/05/2020
12.56
 65,441 12.56 12.56 12.41 0 7,200 -0.2
20/05/2020
12.56
 83,260 12.61 12.61 12.41 0 9,300 -0.2
19/05/2020
12.61
 109,762 12.51 12.61 12.46 0 8,400 -0.2
18/05/2020
12.51
 33,595 12.66 12.66 12.51 0 0 0
15/05/2020
12.66
 51,246 12.61 12.66 12.51 100 0 0.0
14/05/2020
12.61
 29,065 12.66 12.66 12.56 0 0 0
13/05/2020
12.66
 31,650 12.71 12.71 12.61 0 0 0
12/05/2020
12.71
 68,800 12.71 12.71 12.61 0 0 0
11/05/2020
12.71
 95,240 12.71 12.71 12.46 0 2,400 -0.1
08/05/2020
12.71
 30,536 12.81 12.81 12.71 0 0 0
07/05/2020
12.81
 76,366 12.71 12.81 12.66 28,700 0 0.7
06/05/2020
12.71
 42,200 12.71 12.76 12.51 8,200 0 0.2
05/05/2020
12.71
 41,525 12.86 12.86 12.71 6,500 0 0.2
04/05/2020
12.86
 25,995 12.96 12.96 12.81 3,800 0 0.1
29/04/2020
12.96
 59,484 12.76 12.96 12.81 0 0 0
28/04/2020
12.76
 76,700 12.61 12.76 12.61 300 0 0.0
27/04/2020
12.61
 142,500 12.56 12.61 12.46 0 20 0
24/04/2020
12.56
 102,700 12.56 12.56 12.51 0 0 0
23/04/2020
12.56
 85,470 12.51 12.56 12.41 0 0 0
22/04/2020
12.51
 100,985 12.56 12.56 12.36 0 0 0
21/04/2020
12.56
 72,641 12.56 12.56 12.31 0 0 0
20/04/2020
12.56
 83,810 12.56 12.61 12.51 0 0 0
17/04/2020
12.56
 227,610 12.51 12.56 12.46 0 0 0
16/04/2020
12.51
 124,723 12.51 12.51 12.41 0 0 0
15/04/2020
12.51
 411,815 12.36 12.51 12.26 0 69,000 -1.7
14/04/2020
12.36
 65,100 12.36 12.36 12.26 0 0 0
13/04/2020
12.36
 157,900 12.31 12.36 12.26 0 0 0
10/04/2020
12.31
 116,180 12.36 12.36 12.31 0 0 0
09/04/2020
12.36
 221,884 12.41 12.41 12.26 0 0 0
08/04/2020
12.41
 160,501 12.41 12.41 12.26 0 0 0
07/04/2020
12.41
 73,301 12.41 12.41 12.31 0 100 0.0
06/04/2020
12.41
 138,450 12.36 12.41 12.26 0 0 0
03/04/2020
12.36
 223,600 12.31 12.36 12.26 0 0 0
01/04/2020
12.31
 101,620 12.26 12.31 12.16 100 0 0.0
31/03/2020
12.26
 114,355 12.31 12.36 12.11 0 0 0
30/03/2020
12.31
 180,420 12.31 12.31 12.11 0 0 0
27/03/2020
12.31
 167,800 12.26 12.31 12.21 0 0 0
26/03/2020
12.26
 212,731 12.26 12.31 12.16 0 0 0
25/03/2020
12.26
 173,702 12.26 12.36 12.16 0 0 0
24/03/2020
12.26
 146,879 12.16 12.26 11.91 0 0 0
23/03/2020
12.16
 327,565 12.11 12.16 11.61 0 0 0
20/03/2020
12.11
 391,073 12.46 12.51 12.06 0 163,551 -4.0
19/03/2020
12.46
 173,500 12.46 12.46 12.01 0 100 0.0
18/03/2020
12.46
 153,183 12.41 12.46 12.11 0 4,900 -0.1
17/03/2020
12.41
 153,433 12.46 12.51 12.11 0 3,000 -0.1
16/03/2020
12.46
 100,510 12.56 12.56 12.26 0 0 0
13/03/2020
12.56
 83,020 12.51 12.56 12.21 0 800 0.0
12/03/2020
12.51
 90,302 12.51 12.51 12.01 0 400 0.0
11/03/2020
12.51
 92,600 12.36 12.51 12.26 0 0 0
10/03/2020
12.36
 165,200 12.56 12.61 12.26 0 100 0.0
09/03/2020
12.56
 203,100 12.76 12.91 12.06 0 0 0
06/03/2020
12.76
 83,099 12.76 12.76 12.51 0 2,000 -0.1
05/03/2020
12.76
 54,300 12.76 12.81 12.66 0 0 0
04/03/2020
12.76
 63,800 12.81 13.06 12.66 1,300 0 0.0
03/03/2020
12.81
 148,561 12.71 13.01 12.76 0 0 0
02/03/2020
12.71
 22,300 12.51 12.71 12.46 0 0 0
28/02/2020
12.51
 116,020 12.26 12.51 12.01 0 1,000 0.0
27/02/2020
12.26
 75,310 12.11 12.26 12.01 0 0 0
26/02/2020
12.16
 63,800 12.06 12.16 11.91 0 0 0
25/02/2020
12.11
 73,700 11.51 12.11 11.51 0 0 0
24/02/2020
12.06
 116,062 12.31 12.31 12.01 0 0 0
21/02/2020
12.41
 35,040 12.31 12.41 12.26 0 0 0
20/02/2020
12.41
 51,910 12.36 12.41 12.36 0 0 0
19/02/2020
12.41
 9,603 12.41 12.41 12.36 0 0 0
18/02/2020
12.41
 30,205 12.41 12.41 12.36 0 0 0
17/02/2020
12.41
 37,830 12.56 12.56 12.36 0 0 0
14/02/2020
12.41
 53,989 12.41 12.51 12.41 0 0 0
13/02/2020
12.56
 43,900 12.46 12.56 12.41 0 0 0
12/02/2020
12.56
 103,554 12.56 12.61 12.46 0 0 0
11/02/2020
12.56
 148,640 12.51 12.56 12.46 0 0 0
10/02/2020
12.56
 114,800 12.56 12.56 12.46 0 0 0
07/02/2020
12.56
 44,289 12.51 12.56 12.46 0 0 0
06/02/2020
12.56
 90,406 12.56 12.56 12.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc