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

15.60
0.40
(2.63%)
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
(2026-09-04) 		-2.45 -15.56% 37,649,600 82,190 0
13.30
15.75
15.60
2 tháng
(2026-08-05) 		-2.50 -15.82% 78,359,100 82,190 0
13.30
16.15
15.60
3 tháng
(2026-07-06) 		-4.60 -25.71% 158,555,700 82,190 0
13.30
18.44
15.60
6 tháng
(2026-04-07) 		-5.67 -29.89% 545,912,600 82,190 0
13.30
20.61
15.60
12 tháng
(2025-10-09) 		-11.36 -46.06% 1,595,942,800 82,190 0
13.30
25.10
15.60
24 tháng
(2024-10-14) 		-1.43 -9.70% 4,006,339,200 82,190 0
12.79
25.41
15.60
36 tháng
(2023-10-20) 		-2.97 -18.26% 5,396,960,100 82,190 0
12.79
25.41
15.60
60 tháng
(2021-11-01) 		-10.01 -42.94% 9,143,565,900 82,190 0
7.61
31.38
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2018
8.75
 944,270 8.56 8.84 8.51 0 0 0
05/06/2018
8.56
 729,141 8.14 8.84 8.14 0 0 0
04/06/2018
8.51
 603,770 8.42 8.61 8.37 0 0 0
01/06/2018
8.37
 595,449 8.28 8.56 8.28 0 0 0
31/05/2018
8.28
 375,611 8.14 8.28 8.10 0 0 0
30/05/2018
8.19
 496,486 8.28 8.28 8.10 0 0 0
29/05/2018
8.28
 776,975 7.91 8.37 7.86 0 0 0
28/05/2018
7.91
 1,391,644 8.00 8.05 7.82 0 0 0
25/05/2018
8.05
 677,205 8.19 8.19 8.00 0 0 0
24/05/2018
8.14
 643,023 8.14 8.24 8.05 0 0 0
23/05/2018
8.19
 818,221 7.82 8.19 7.82 0 0 0
22/05/2018
7.82
 681,640 8.14 8.24 7.77 0 0 0
21/05/2018
8.19
 430,055 8.37 8.37 8.14 0 0 0
18/05/2018
8.37
 780,231 8.65 8.65 8.19 0 0 0
17/05/2018
8.70
 312,080 8.65 8.79 8.61 0 0 0
16/05/2018
8.75
 306,756 8.84 8.93 8.70 0 0 0
15/05/2018
8.84
 1,125,230 8.47 8.98 8.47 0 0 0
14/05/2018
8.51
 310,993 8.51 8.61 8.47 0 0 0
11/05/2018
8.51
 305,686 8.42 8.51 8.37 0 0 0
10/05/2018
8.47
 1,818,490 8.37 8.56 8.37 0 0 0
09/05/2018
8.37
 537,635 8.47 8.51 8.33 0 0 0
08/05/2018
8.47
 1,623,927 8.56 8.61 8.37 0 0 0
07/05/2018
8.56
 554,451 8.14 8.56 8.14 0 0 0
04/05/2018
8.14
 1,260,130 7.12 8.24 7.12 0 0 0
03/05/2018
7.86
 1,463,714 7.40 8.14 7.40 0 0 0
02/05/2018
8.19
 1,100,738 8.61 8.65 8.00 0 0 0
27/04/2018
8.51
 2,169,045 8.61 8.79 8.28 0 0 0
26/04/2018
8.61
 623,172 9.31 9.45 8.61 0 0 0
24/04/2018
9.31
 1,663,855 9.12 9.45 9.12 0 0 0
23/04/2018
9.12
 1,117,420 9.77 9.91 9.12 0 0 0
20/04/2018
9.68
 365,047 9.58 9.77 9.49 0 0 0
19/04/2018
9.54
 700,405 9.63 9.72 9.45 0 0 0
18/04/2018
9.72
 828,295 9.91 10.05 9.72 0 0 0
17/04/2018
9.82
 1,067,691 9.77 9.82 9.58 0 0 0
16/04/2018
9.68
 903,451 10.00 10.00 9.63 0 0 0
13/04/2018
9.91
 626,460 10.14 10.28 9.91 0 0 0
12/04/2018
10.14
 1,321,876 10.00 10.33 9.91 0 0 0
11/04/2018
10.00
 2,612,445 10.65 10.93 10.00 0 0 0
10/04/2018
10.65
 1,718,918 10.93 10.93 10.56 0 0 0
09/04/2018
10.93
 2,937,332 11.40 11.40 10.75 0 0 0
06/04/2018
11.40
 1,644,714 11.40 11.49 11.26 0 0 0
05/04/2018
11.31
 511,139 11.45 11.49 11.26 0 0 0
04/04/2018
11.40
 2,357,656 11.21 11.59 11.17 0 0 0
03/04/2018
11.17
 963,940 10.84 11.17 10.75 0 0 0
02/04/2018
10.84
 642,061 10.93 11.03 10.79 0 0 0
30/03/2018
10.89
 674,000 10.79 10.89 10.65 0 0 0
29/03/2018
10.70
 452,152 10.89 10.89 10.70 0 0 0
28/03/2018
10.79
 832,625 11.03 11.07 10.79 0 0 0
27/03/2018
11.17
 1,379,906 11.12 11.26 10.98 0 0 0
26/03/2018
11.07
 1,044,175 10.70 11.07 10.61 0 0 0
23/03/2018
10.75
 2,209,709 10.98 10.98 10.05 0 0 0
22/03/2018
11.12
 1,089,971 11.45 11.45 11.07 0 0 0
21/03/2018
11.40
 1,941,018 11.49 11.54 11.07 0 0 0
20/03/2018
11.40
 1,040,877 11.54 11.63 11.40 0 0 0
19/03/2018
11.63
 2,215,856 11.63 11.82 11.49 0 0 0
16/03/2018
11.63
 2,037,994 11.54 11.77 11.45 0 0 0
15/03/2018
11.54
 1,314,460 11.17 11.63 11.17 0 0 0
14/03/2018
11.35
 848,026 11.40 11.45 11.17 0 0 0
13/03/2018
11.40
 988,122 10.98 11.40 10.98 0 0 0
12/03/2018
10.98
 1,357,814 11.21 11.31 10.98 0 0 0
09/03/2018
11.17
 1,128,347 11.31 11.45 11.07 0 0 0
08/03/2018
11.31
 1,107,180 11.31 11.40 11.12 0 0 0
07/03/2018
11.31
 2,296,217 11.96 11.96 11.03 0 0 0
06/03/2018
11.82
 4,144,798 11.63 11.86 11.40 0 0 0
05/03/2018
11.72
 4,111,311 12.19 12.19 11.72 0 0 0
02/03/2018
12.19
 5,129,185 11.59 12.19 11.45 0 0 0
01/03/2018
11.63
 4,800,872 10.89 11.63 10.84 0 0 0
28/02/2018
10.93
 1,737,168 10.93 11.03 10.75 0 0 0
27/02/2018
10.93
 1,824,538 10.89 11.07 10.65 0 0 0
26/02/2018
10.89
 2,052,656 11.07 11.21 10.84 0 0 0
23/02/2018
11.03
 1,927,823 11.07 11.17 10.93 0 0 0
22/02/2018
11.07
 2,197,825 11.12 11.17 10.93 0 0 0
21/02/2018
11.17
 2,748,055 10.89 11.31 10.75 0 0 0
13/02/2018
10.75
 1,170,044 10.61 10.84 10.61 0 0 0
12/02/2018
10.52
 1,085,447 10.28 10.52 10.10 0 0 0
09/02/2018
10.05
 2,544,222 9.77 10.10 9.21 0 0 0
08/02/2018
10.10
 915,285 10.24 10.75 9.91 0 0 0
07/02/2018
10.70
 1,126,660 10.70 11.17 10.61 0 0 0
06/02/2018
10.47
 4,035,468 10.65 10.65 9.77 0 0 0
05/02/2018
10.79
 4,495,686 11.63 11.63 10.65 0 0 0
02/02/2018
11.63
 2,099,818 11.40 11.63 11.31 0 0 0
01/02/2018
11.40
 2,251,286 11.86 12.00 11.40 0 0 0
31/01/2018
11.82
 4,070,296 12.47 12.80 11.82 0 0 0
30/01/2018
12.38
 8,939,114 11.59 12.38 11.54 0 0 0
29/01/2018
11.35
 2,069,690 11.35 11.59 11.26 0 0 0
26/01/2018
11.26
 2,044,557 11.35 11.54 11.26 0 0 0
25/01/2018
11.35
 3,264,002 11.54 11.72 11.26 0 0 0
24/01/2018
11.49
 2,965,744 11.59 11.77 11.49 355,200 0 8.8
23/01/2018
11.59
 3,225,793 11.35 11.82 11.45 0 523,200 -13.1
22/01/2018
11.35
 3,350,658 11.12 11.54 11.12 0 0 0
19/01/2018
11.07
 6,828,085 10.84 11.40 10.84 0 0 0
18/01/2018
10.84
 1,752,115 10.79 10.93 10.65 0 0 0
17/01/2018
10.70
 2,758,265 10.70 11.17 10.65 0 0 0
16/01/2018
10.65
 1,326,900 10.65 10.75 10.52 0 0 0
15/01/2018
10.65
 1,610,932 10.70 10.84 9.77 0 0 0
12/01/2018
10.61
 2,540,008 11.03 11.03 10.61 0 0 0
11/01/2018
10.98
 1,903,988 11.07 11.17 10.93 0 0 0
10/01/2018
11.07
 2,738,666 10.93 11.31 10.89 0 0 0
09/01/2018
10.93
 2,558,630 10.98 11.12 10.79 0 0 0
08/01/2018
10.93
 2,635,333 10.47 10.93 10.38 0 0 0

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