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

17.60
0.15
(0.86%)
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)
23/11/2016
8.73
 2,428,562 9.06 9.33 8.73 0 0 0
22/11/2016
9.06
 2,395,877 8.73 9.11 8.73 0 2,500 -0.0
21/11/2016
8.73
 1,160,406 8.73 8.84 8.68 0 174,200 -2.8
18/11/2016
8.73
 4,104,740 8.35 8.89 8.41 0 91,400 -1.5
17/11/2016
8.35
 1,322,832 8.51 8.51 8.35 0 325,600 -5.0
16/11/2016
8.51
 1,698,160 8.30 8.51 8.24 0 106,000 -1.6
15/11/2016
8.30
 804,097 8.30 8.35 8.19 0 123,700 -1.9
14/11/2016
8.30
 926,880 8.35 8.46 8.30 0 325,600 -5.0
11/11/2016
8.35
 711,086 8.51 8.51 8.35 0 0 0
10/11/2016
8.51
 953,497 8.46 8.73 8.41 10,000 15,000 -0.1
09/11/2016
8.46
 2,289,051 8.57 8.57 7.86 0 50,000 -0.8
08/11/2016
8.57
 570,519 8.57 8.62 8.46 0 0 0
07/11/2016
8.57
 716,766 8.30 8.57 8.30 0 2,500 -0.0
04/11/2016
8.30
 647,105 8.41 8.46 8.30 0 1,100 -0.0
03/11/2016
8.41
 1,151,470 8.46 8.46 8.30 0 0 0
02/11/2016
8.46
 602,725 8.68 8.73 8.46 0 0 0
01/11/2016
8.68
 515,910 8.62 8.68 8.51 0 0 0
31/10/2016
8.62
 886,462 8.73 8.95 8.62 0 0 0
28/10/2016
8.73
 826,870 8.57 8.73 8.51 50,000 0 0.8
27/10/2016
8.57
 842,150 8.57 8.62 8.51 0 0 0
26/10/2016
8.57
 943,405 8.62 8.68 8.46 0 7,500 -0.1
25/10/2016
8.62
 1,544,585 8.51 8.84 8.35 0 0 0
24/10/2016
8.51
 2,203,242 8.79 8.89 8.51 100 79,000 -1.3
21/10/2016
8.79
 1,683,260 9.17 9.17 8.79 0 41,303 -0.7
20/10/2016
9.17
 1,364,183 9.22 9.27 9.06 0 3,220 -0.1
19/10/2016
9.22
 1,867,751 9.22 9.44 9.17 89,500 0 1.5
18/10/2016
9.22
 3,033,911 9.00 9.33 8.89 0 0 0
17/10/2016
9.00
 1,270,050 8.89 9.00 8.84 0 137,700 -2.3
14/10/2016
8.89
 1,958,703 9.06 9.17 8.89 0 0 0
13/10/2016
9.06
 3,199,651 8.68 9.06 8.62 0 0 0
12/10/2016
8.68
 966,000 8.57 8.68 8.46 0 0 0
11/10/2016
8.57
 935,400 8.57 8.68 8.46 0 0 0
10/10/2016
8.57
 1,714,769 8.46 8.79 8.46 0 500 -0.0
07/10/2016
8.46
 1,013,076 8.46 8.73 8.30 0 11,000 -0.2
06/10/2016
8.46
 639,476 8.62 8.62 8.46 0 49,500 -0.8
05/10/2016
8.62
 673,041 8.62 8.73 8.57 50,000 0 0.8
04/10/2016
8.62
 871,805 8.62 8.73 8.51 36,000 0 0.6
03/10/2016
8.62
 1,120,590 8.51 8.79 8.51 0 100 -0.0
30/09/2016
8.51
 908,042 8.68 8.68 8.51 400 0 0.0
29/09/2016
8.68
 2,087,511 8.73 8.84 8.62 0 0 0
28/09/2016
8.73
 1,445,430 8.73 8.95 7.86 0 0 0
27/09/2016
8.73
 1,106,849 8.51 8.73 8.51 0 0 0
26/09/2016
8.51
 1,210,374 8.62 8.68 8.46 0 0 0
23/09/2016
8.62
 1,357,880 8.79 8.79 8.62 408,587 408,587 0
22/09/2016
8.79
 1,410,160 8.79 8.89 8.68 1,000 0 0.0
21/09/2016
8.79
 1,021,475 8.89 9.00 8.68 0 80,000 -1.3
20/09/2016
8.89
 2,977,222 8.46 8.89 8.30 2,000 489,500 -7.6
19/09/2016
8.46
 3,223,579 9.06 9.06 8.46 0 50,000 -0.8
16/09/2016
9.06
 7,279,400 9.11 9.11 8.95 6,329,900 0 105.7
15/09/2016
9.11
 1,033,038 9.33 9.44 9.11 21,000 0 0.4
14/09/2016
9.33
 1,363,946 9.38 9.49 9.11 0 0 0
13/09/2016
9.38
 2,350,875 9.33 9.55 9.22 339,200 622,155 -4.9
12/09/2016
9.33
 4,433,002 8.68 9.33 8.89 100,000 500 1.7
09/09/2016
8.68
 2,328,139 8.84 8.89 8.46 0 156,000 -2.5
08/09/2016
8.84
 1,632,670 8.89 9.06 8.79 50,000 156,000 -1.7
07/09/2016
8.89
 1,470,152 8.68 8.95 8.68 400 0 0.0
06/09/2016
8.68
 3,226,851 9.11 9.22 8.68 5,000 300,300 -4.8
05/09/2016
9.11
 2,253,210 9.00 9.38 9.06 30,200 700 0.5
01/09/2016
9.00
 3,497,545 8.84 9.11 8.68 2,540 20 0.0
31/08/2016
8.84
 4,185,536 8.35 8.89 8.46 0 0 0
30/08/2016
8.35
 1,159,021 8.19 8.46 8.14 1,000 0 0.0
29/08/2016
8.19
 2,966,850 8.30 8.57 8.19 50,000 0 0.8
26/08/2016
8.30
 3,167,108 7.97 8.46 7.92 40 30,100 -0.5
25/08/2016
7.97
 1,112,622 8.03 8.08 7.86 0 40,000 -0.6
24/08/2016
8.03
 1,098,394 7.97 8.19 8.03 0 0 0
23/08/2016
7.97
 1,672,291 7.59 8.03 7.59 0 0 0
22/08/2016
7.59
 1,644,710 7.92 8.08 7.59 0 30,000 -0.4
19/08/2016
7.92
 2,200,008 8.30 8.41 7.92 0 0 0
18/08/2016
8.30
 2,402,514 8.35 8.51 8.24 0 0 0
17/08/2016
8.35
 2,631,306 8.57 8.57 8.30 16,000 0 0.2
16/08/2016
8.57
 3,434,440 8.62 8.79 8.41 0 20,000 -0.3
15/08/2016
8.62
 3,787,313 8.14 8.62 8.14 50,000 100,000 -0.8
12/08/2016
8.14
 4,029,868 8.08 8.46 7.97 0 48 -0.0
11/08/2016
8.08
 4,060,127 7.76 8.19 7.70 50,000 42,300 0.1
10/08/2016
7.76
 3,357,595 7.38 7.76 7.27 0 0 0
09/08/2016
7.38
 1,378,309 7.32 7.54 7.32 30,000 0 0.4
08/08/2016
7.32
 1,242,200 7.21 7.38 7.16 0 0 0
05/08/2016
7.21
 3,391,687 7.16 7.32 6.83 35,000 0 0.4
04/08/2016
7.16
 2,698,765 7.54 7.70 7.05 1,000 7,000 -0.1
03/08/2016
7.54
 1,822,091 7.70 7.81 7.48 4,900 1,000 0.1
02/08/2016
7.70
 2,200,921 8.14 8.14 7.65 75,000 6,000 1.0
01/08/2016
8.14
 1,445,444 8.08 8.24 7.97 227,800 0 3.4
29/07/2016
8.08
 2,889,924 7.92 8.35 7.86 30,000 22,500 0.1
28/07/2016
7.92
 1,705,488 8.03 8.24 7.92 25,000 0 0.4
27/07/2016
8.03
 2,775,830 7.97 8.30 7.86 57,000 0 0.9
26/07/2016
7.97
 1,593,245 8.14 8.14 7.81 0 0 0
25/07/2016
8.14
 1,640,592 8.62 8.79 8.14 0 0 0
22/07/2016
8.62
 4,778,538 7.97 8.62 7.43 0 0 0
21/07/2016
7.97
 3,316,873 8.14 8.41 7.86 0 0 0
20/07/2016
8.14
 5,207,322 8.95 8.95 8.14 1,600 0 0.0
19/07/2016
8.95
 5,407,565 9.38 9.60 8.62 9,000 1,500 0.1
18/07/2016
9.38
 2,488,699 8.84 9.38 8.95 30,000 1,063 0.5
15/07/2016
8.84
 4,185,323 8.73 9.11 8.46 0 4,200 -0.1
14/07/2016
8.73
 3,852,795 9.60 9.76 8.73 58,900 0 1.0
13/07/2016
9.60
 3,809,525 9.55 10.20 9.60 3,000 0 0.1
12/07/2016
9.55
 6,723,241 9.06 9.55 8.68 31,000 0 0.5
11/07/2016
9.06
 5,855,347 10.03 10.41 9.06 8,000 0 0.1
08/07/2016
10.03
 3,789,047 9.82 10.47 9.65 0 15,600 -0.3
07/07/2016
9.82
 5,344,512 9.44 10.36 9.44 0 202,000 -3.6
06/07/2016
9.44
 4,697,941 8.62 9.44 8.46 13,000 402,100 -6.6

Chính sách bảo mật | Điều khoản sử dụng |