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)
28/06/2018
7.77
 472,450 7.82 7.82 7.58 5,000 9,000 -0.1
27/06/2018
7.82
 414,330 7.91 7.96 7.77 19,800 0 0.3
26/06/2018
7.91
 330,900 7.96 7.96 7.77 200 0 0.0
25/06/2018
7.96
 409,105 7.82 8.00 7.86 0 500 0.0
22/06/2018
7.82
 536,520 7.68 7.82 7.63 0 0 0
21/06/2018
7.68
 506,372 8.05 8.05 7.68 0 0 0
20/06/2018
8.05
 1,023,414 7.68 8.05 7.68 581,900 40,000 9.2
19/06/2018
7.68
 848,200 8.00 8.05 7.49 97,200 0 1.6
18/06/2018
8.00
 539,494 8.00 8.14 7.91 16,000 0 0.3
15/06/2018
8.00
 1,521,635 8.00 8.19 8.00 1,000 1,250,000 -21.5
14/06/2018
8.00
 469,855 8.10 8.14 8.00 7,600 70 0.1
13/06/2018
8.10
 206,380 8.10 8.19 8.10 2,000 0 0.0
12/06/2018
8.10
 819,100 8.33 8.33 8.05 100,800 0 1.8
11/06/2018
8.33
 1,047,829 8.65 8.65 8.33 0 0 0
08/06/2018
8.65
 581,119 8.61 8.65 8.56 6,700 2,400 0.1
07/06/2018
8.61
 648,918 8.75 8.84 8.56 72,600 0 1.3
06/06/2018
8.75
 944,270 8.56 8.84 8.51 2,800 0 0.1
05/06/2018
8.56
 729,141 8.51 8.84 8.14 0 0 0
04/06/2018
8.51
 603,770 8.37 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 8.19 8.28 8.10 0 0 0
30/05/2018
8.19
 496,486 8.28 8.28 8.10 190,100 265,000 -1.3
29/05/2018
8.28
 776,975 7.91 8.37 7.86 270,600 200,600 1.1
28/05/2018
7.91
 1,391,644 8.05 8.05 7.82 1,040,700 100,000 16.0
25/05/2018
8.05
 677,205 8.14 8.19 8.00 406,800 200,000 3.6
24/05/2018
8.14
 643,023 8.19 8.24 8.05 429,200 302,500 2.2
23/05/2018
8.19
 818,221 7.82 8.19 7.82 501,500 100,000 6.9
22/05/2018
7.82
 681,640 8.19 8.24 7.77 0 300 0.0
21/05/2018
8.19
 430,055 8.37 8.37 8.14 4,800 90,000 -1.5
18/05/2018
8.37
 780,231 8.70 8.70 8.19 0 200 0.0
17/05/2018
8.70
 312,080 8.75 8.79 8.61 500 1,000 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 8.51 8.98 8.47 0 200 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 8.47 8.51 8.37 0 0 0
10/05/2018
8.47
 1,818,490 8.37 8.56 8.37 1,218,800 2,000 22.1
09/05/2018
8.37
 537,635 8.47 8.51 8.33 5,000 0 0.1
08/05/2018
8.47
 1,623,927 8.56 8.61 8.37 720,000 0 13.1
07/05/2018
8.56
 554,451 8.14 8.56 8.14 0 0 0
04/05/2018
8.14
 1,260,130 7.86 8.24 7.12 334,600 120,800 3.7
03/05/2018
7.86
 1,463,714 8.19 8.19 7.40 5,500 0 0.1
02/05/2018
8.19
 1,100,738 8.51 8.65 8.00 354,700 61,400 5.1
27/04/2018
8.51
 2,169,045 8.61 8.79 8.28 511,600 130,800 6.9
26/04/2018
8.61
 623,172 9.31 9.45 8.61 2,000 2,600 0.0
24/04/2018
9.31
 1,663,855 9.12 9.45 9.12 892,100 0 17.8
23/04/2018
9.12
 1,117,420 9.68 9.91 9.12 212,200 0 4.4
20/04/2018
9.68
 365,047 9.54 9.77 9.49 0 0 0
19/04/2018
9.54
 700,405 9.72 9.72 9.45 1,300 1,800 0.0
18/04/2018
9.72
 828,295 9.82 10.05 9.72 0 76,200 -1.6
17/04/2018
9.82
 1,067,691 9.68 9.82 9.58 1,100 220,000 -4.5
16/04/2018
9.68
 903,451 9.91 10.00 9.63 2,000 150,000 -3.1
13/04/2018
9.91
 626,460 10.14 10.28 9.91 32,700 107,300 -1.6
12/04/2018
10.14
 1,321,876 10.00 10.33 9.91 67,200 248,400 -3.9
11/04/2018
10.00
 2,612,445 10.65 10.93 10.00 67,200 556,378 -10.8
10/04/2018
10.65
 1,718,918 10.93 10.93 10.56 67,300 435,000 -8.4
09/04/2018
10.93
 2,937,332 11.40 11.40 10.75 89,600 0 2.1
06/04/2018
11.40
 1,644,714 11.31 11.49 11.26 300 1,000 0.0
05/04/2018
11.31
 511,139 11.40 11.49 11.26 0 14,000 -0.3
04/04/2018
11.40
 2,357,656 11.17 11.59 11.17 134,700 200,100 -1.6
03/04/2018
11.17
 963,940 10.84 11.17 10.75 30,700 3,500 0.6
02/04/2018
10.84
 642,061 10.89 11.03 10.79 3,000 31,000 -0.7
30/03/2018
10.89
 674,000 10.70 10.89 10.65 0 50,000 -1.2
29/03/2018
10.70
 452,152 10.79 10.89 10.70 22,400 50,100 -0.6
28/03/2018
10.79
 832,625 11.17 11.17 10.79 248,200 201,900 1.1
27/03/2018
11.17
 1,379,906 11.07 11.26 10.98 0 0 0
26/03/2018
11.07
 1,044,175 10.75 11.07 10.61 200 0 0.0
23/03/2018
10.75
 2,209,709 11.12 11.12 10.05 36,700 0 0.9
22/03/2018
11.12
 1,089,971 11.40 11.45 11.07 3,900 10 0.1
21/03/2018
11.40
 1,941,018 11.40 11.54 11.07 139,800 42,100 2.4
20/03/2018
11.40
 1,040,877 11.63 11.63 11.40 100 77,000 -1.9
19/03/2018
11.63
 2,215,856 11.63 11.82 11.49 0 980 0.0
16/03/2018
11.63
 2,037,994 11.54 11.77 11.45 14,500 209,310 -4.9
15/03/2018
11.54
 1,314,460 11.35 11.63 11.17 100 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 21,000 0 0.5
12/03/2018
10.98
 1,357,814 11.17 11.31 10.98 4,400 0 0.1
09/03/2018
11.17
 1,128,347 11.31 11.45 11.07 6,000 23,000 -0.4
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 11.82 11.96 11.03 100 900 0.0
06/03/2018
11.82
 4,144,798 11.72 11.86 11.40 2,000 168,500 -4.2
05/03/2018
11.72
 4,111,311 12.19 12.19 11.72 50,400 164,600 -3.0
02/03/2018
12.19
 5,129,185 11.63 12.19 11.45 104,500 300 2.6
01/03/2018
11.63
 4,800,872 10.93 11.63 10.84 68,000 1,000 1.6
28/02/2018
10.93
 1,737,168 10.93 11.03 10.75 5,000 8,400 -0.1
27/02/2018
10.93
 1,824,538 10.89 11.07 10.65 46,300 0 1.1
26/02/2018
10.89
 2,052,656 11.03 11.21 10.84 2,700 0 0.1
23/02/2018
11.03
 1,927,823 11.07 11.17 10.93 31,100 47,927 -0.4
22/02/2018
11.07
 2,197,825 11.17 11.17 10.93 46,000 0 1.1
21/02/2018
11.17
 2,748,055 10.75 11.31 10.75 17,500 0 0.4
13/02/2018
10.75
 1,170,044 10.52 10.84 10.61 300 46 0.0
12/02/2018
10.52
 1,085,447 10.05 10.52 10.10 1,135 230,000 -5.1
09/02/2018
10.05
 2,544,222 10.10 10.10 9.21 19,200 46,100 -0.6
08/02/2018
10.10
 915,285 10.70 10.75 9.91 300 1,100 0.0
07/02/2018
10.70
 1,126,660 10.47 11.17 10.61 200 0 0.0
06/02/2018
10.47
 4,035,468 10.79 10.79 9.77 882,000 24,900 18.6
05/02/2018
10.79
 4,495,686 11.63 11.63 10.65 1,528,400 500 35.4
02/02/2018
11.63
 2,099,818 11.40 11.63 11.31 437,000 100 10.7
01/02/2018
11.40
 2,251,286 11.82 12.00 11.40 0 0 0
31/01/2018
11.82
 4,070,296 12.38 12.80 11.82 2,000 56,000 -1.4
30/01/2018
12.38
 8,939,114 11.35 12.38 11.54 33,000 171,310 -3.5

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