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

17.50
0.05
(0.29%)
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)
21/04/2017
8.03
 1,423,977 7.92 8.14 7.92 347,700 0 5.2
20/04/2017
7.92
 1,751,800 8.19 8.24 7.92 0 0 0
19/04/2017
8.19
 1,338,060 8.14 8.30 8.14 0 0 0
18/04/2017
8.14
 2,072,415 8.08 8.24 7.97 369,800 0 5.5
17/04/2017
8.08
 1,774,647 8.24 8.35 8.08 49,200 10 0.7
14/04/2017
8.24
 1,901,599 8.30 8.30 8.14 0 80,000 -1.2
13/04/2017
8.30
 728,682 8.41 8.51 8.30 0 20,000 -0.3
12/04/2017
8.41
 1,328,495 8.51 8.57 8.30 0 0 0
11/04/2017
8.51
 1,862,991 8.35 8.68 8.41 0 0 0
10/04/2017
8.35
 1,600,607 8.46 8.51 8.30 0 70,001 -1.1
07/04/2017
8.46
 1,153,357 8.51 8.57 8.41 0 0 0
05/04/2017
8.51
 1,273,728 8.46 8.57 8.46 0 0 0
04/04/2017
8.46
 1,047,030 8.51 8.62 7.70 70,000 0 1.1
03/04/2017
8.51
 1,715,202 8.57 8.62 8.46 0 10,000 -0.2
31/03/2017
8.57
 1,518,379 8.62 8.68 8.51 500 0 0.0
30/03/2017
8.62
 1,659,042 8.68 8.79 8.62 200 0 0.0
29/03/2017
8.68
 1,662,855 8.73 8.79 8.62 500 0 0.0
28/03/2017
8.73
 2,304,371 8.73 8.95 8.68 500 0 0.0
27/03/2017
8.73
 1,909,290 8.79 8.95 8.73 135,300 0 2.2
24/03/2017
8.79
 2,223,780 8.89 9.00 8.73 57,900 0 1.0
23/03/2017
8.89
 1,662,799 8.79 8.89 8.73 169,900 9,900 2.6
22/03/2017
8.79
 3,967,185 9.06 9.27 8.79 20,900 0 0.4
21/03/2017
9.06
 1,927,116 8.95 9.06 8.84 0 0 0
20/03/2017
8.95
 3,211,373 8.89 9.22 8.95 200 0 0.0
17/03/2017
8.89
 7,800,990 8.62 9.00 8.68 370,000 2,857,700 -40.7
16/03/2017
8.62
 1,430,800 8.46 8.68 8.46 0 47,100 -0.7
15/03/2017
8.46
 1,507,345 8.57 8.57 8.41 0 234,500 -3.7
14/03/2017
8.57
 1,366,315 8.51 8.57 8.41 0 0 0
13/03/2017
8.51
 2,043,913 8.68 8.73 8.51 0 0 0
10/03/2017
8.68
 2,969,342 8.62 8.89 8.57 0 33,500 -0.5
09/03/2017
8.62
 1,798,529 8.62 8.73 8.57 0 8,000 -0.1
08/03/2017
8.62
 4,720,328 8.68 8.95 8.57 0 0 0
07/03/2017
8.68
 3,496,098 8.51 8.73 8.46 1,200 2,800 -0.0
06/03/2017
8.51
 1,993,422 8.24 8.57 8.30 20,700 0 0.3
03/03/2017
8.24
 1,069,393 8.41 8.41 8.24 0 0 0
02/03/2017
8.41
 1,946,710 8.14 8.46 8.14 0 0 0
01/03/2017
8.14
 1,879,824 8.24 8.30 8.08 0 0 0
28/02/2017
8.24
 1,086,203 8.41 8.68 8.24 0 0 0
27/02/2017
8.41
 937,912 8.35 8.51 8.35 0 0 0
24/02/2017
8.35
 1,871,836 8.46 8.51 8.24 0 0 0
23/02/2017
8.46
 2,765,654 8.57 8.62 8.30 33,400 0 0.5
22/02/2017
8.57
 2,272,645 8.73 8.79 8.46 101,000 200 1.6
21/02/2017
8.73
 1,926,103 8.84 8.95 8.73 0 1,000 -0.0
20/02/2017
8.84
 3,326,568 8.46 8.95 8.46 0 3,000 -0.0
17/02/2017
8.46
 2,352,510 8.35 8.57 8.41 48,400 15,000 0.5
16/02/2017
8.35
 2,793,826 8.57 8.73 8.35 85,200 0 1.4
15/02/2017
8.57
 1,716,485 8.57 8.73 8.46 400 0 0.0
14/02/2017
8.57
 1,636,126 8.57 8.73 8.46 4,000 0 0.1
13/02/2017
8.57
 3,861,513 8.24 8.73 8.24 100,000 1,900 1.5
10/02/2017
8.24
 1,933,212 8.08 8.30 8.08 2,000 1,600 0.0
09/02/2017
8.08
 1,210,420 8.24 8.30 8.08 1,200 0 0.0
08/02/2017
8.24
 2,740,517 8.08 8.41 8.03 33,400 0 0.5
07/02/2017
8.08
 5,465,950 7.70 8.30 7.70 101,200 0 1.5
06/02/2017
7.70
 1,382,725 7.54 7.70 7.54 100,200 252,200 -2.1
03/02/2017
7.54
 962,305 7.65 7.65 7.48 101,200 222,400 -1.7
02/02/2017
7.65
 1,186,006 7.59 7.70 7.54 0 525,400 -7.4
25/01/2017
7.59
 468,162 7.48 7.59 7.48 10 0 0.0
24/01/2017
7.48
 414,950 7.48 7.54 7.38 0 0 0
23/01/2017
7.48
 708,397 7.54 7.59 7.38 0 0 0
20/01/2017
7.54
 995,450 7.38 7.65 7.38 33,500 0 0.5
19/01/2017
7.38
 584,322 7.43 7.48 7.27 0 0 0
18/01/2017
7.43
 832,295 7.48 7.54 7.43 0 0 0
17/01/2017
7.48
 1,048,558 7.54 7.59 7.48 0 0 0
16/01/2017
7.54
 903,460 7.65 7.76 7.54 0 0 0
13/01/2017
7.65
 785,813 7.76 7.81 7.65 33,400 0 0.5
12/01/2017
7.76
 629,207 7.92 7.92 7.76 0 0 0
11/01/2017
7.92
 1,531,230 7.81 7.97 7.81 0 0 0
10/01/2017
7.81
 2,054,601 7.65 7.86 7.59 67,000 0 0.9
09/01/2017
7.65
 1,022,275 7.59 7.76 7.59 100,200 0 1.4
06/01/2017
7.59
 899,517 7.76 7.81 7.59 33,400 0 0.5
05/01/2017
7.76
 2,464,567 7.59 7.81 7.59 800 0 0.0
04/01/2017
7.59
 2,535,494 7.38 7.70 7.38 0 0 0
03/01/2017
7.38
 765,140 7.32 7.48 7.32 26,900 800 0.4
30/12/2016
7.32
 804,420 7.43 7.48 7.32 0 0 0
29/12/2016
7.43
 436,420 7.38 7.54 7.38 0 0 0
28/12/2016
7.38
 563,880 7.43 7.54 7.38 0 66,600 -0.9
27/12/2016
7.43
 840,850 7.38 7.59 7.27 0 0 0
26/12/2016
7.38
 630,234 7.32 7.38 7.21 0 1,800 -0.0
23/12/2016
7.32
 1,454,310 7.32 7.32 7.21 0 66,600 -0.9
22/12/2016
7.32
 1,215,300 7.48 7.54 7.32 6,800 0 0.1
21/12/2016
7.48
 1,078,751 7.54 7.65 7.48 0 0 0
20/12/2016
7.54
 1,152,257 7.70 7.76 7.54 0 0 0
19/12/2016
7.70
 2,107,283 7.48 7.81 7.54 0 34,300 -0.5
16/12/2016
7.48
 4,295,453 7.38 7.54 7.32 0 2,966,500 -40.8
15/12/2016
7.38
 1,227,886 7.48 7.54 7.32 0 0 0
14/12/2016
7.48
 1,282,889 7.27 7.70 7.32 0 0 0
13/12/2016
7.27
 1,268,075 7.16 7.38 7.05 0 49,600 -0.7
12/12/2016
7.16
 1,739,360 7.81 7.81 7.16 0 0 0
09/12/2016
7.81
 969,290 7.97 8.08 7.76 0 0 0
08/12/2016
7.97
 918,384 8.08 8.24 7.97 0 0 0
07/12/2016
8.08
 824,820 8.19 8.24 8.08 0 0 0
06/12/2016
8.19
 1,322,289 8.30 8.41 8.19 87,500 32,700 0.8
05/12/2016
8.30
 785,380 8.35 8.35 8.24 156,500 0 2.4
02/12/2016
8.35
 908,506 8.41 8.51 8.30 0 20,000 -0.3
01/12/2016
8.41
 1,627,651 8.30 8.73 8.24 0 122,400 -1.9
30/11/2016
8.30
 1,047,818 8.35 8.41 8.24 0 179,600 -2.8
29/11/2016
8.35
 1,109,650 8.46 8.51 7.65 0 122,100 -1.9
28/11/2016
8.46
 2,568,327 8.51 8.51 8.35 1,200 366,300 -5.7
25/11/2016
8.51
 1,301,390 8.68 8.68 8.51 0 0 0
24/11/2016
8.68
 1,374,357 8.73 8.79 8.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |