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)
04/02/2016
5.19
 361,900 5.29 5.29 5.19 0 0 0
03/02/2016
5.29
 231,600 5.14 5.29 5.03 0 26,900 -0.3
02/02/2016
5.14
 235,992 5.29 5.29 5.14 0 12,100 -0.1
01/02/2016
5.29
 311,300 5.29 5.44 5.24 0 0 0
29/01/2016
5.29
 246,600 5.34 5.39 5.24 0 0 0
28/01/2016
5.34
 538,270 5.24 5.39 5.24 0 26,600 -0.3
27/01/2016
5.24
 309,522 5.19 5.34 5.24 0 0 0
26/01/2016
5.19
 574,290 5.34 5.34 5.14 0 0 0
25/01/2016
5.34
 739,939 4.98 5.39 4.98 0 1,200 -0.0
22/01/2016
4.98
 1,075,511 4.73 4.98 4.26 533,700 370,100 1.6
21/01/2016
4.73
 684,510 4.93 4.93 4.47 0 177,500 -1.7
20/01/2016
4.93
 295,400 4.98 5.14 4.88 329,300 353,800 -0.2
19/01/2016
4.98
 376,729 4.83 4.98 4.83 188,800 192,400 -0.0
18/01/2016
4.83
 1,135,600 5.19 5.19 4.73 21,000 89,900 -0.6
15/01/2016
5.19
 514,200 5.24 5.34 5.14 2,500 234,900 -2.4
14/01/2016
5.24
 631,400 5.34 5.34 5.19 20,000 59,300 -0.4
13/01/2016
5.34
 155,960 5.39 5.44 5.34 0 13,700 -0.1
12/01/2016
5.39
 485,410 5.24 5.44 5.19 0 59,000 -0.6
11/01/2016
5.24
 304,900 5.34 5.39 5.24 53,800 81,900 -0.3
08/01/2016
5.34
 599,300 5.55 5.55 5.34 155,100 119,200 0.4
07/01/2016
5.55
 449,815 5.65 5.65 5.50 247,670 210,170 0.4
06/01/2016
5.65
 169,800 5.60 5.65 5.65 94,700 96,500 -0.0
05/01/2016
5.60
 410,205 5.70 5.75 5.60 100 17,400 -0.2
04/01/2016
5.70
 378,512 5.80 5.85 5.70 56,000 18,300 0.4
31/12/2015
5.80
 127,460 5.80 5.80 5.75 0 15,000 -0.2
30/12/2015
5.80
 415,851 5.75 5.85 5.75 59,578 36,600 0.3
29/12/2015
5.75
 334,091 5.60 5.75 5.60 95,900 32,800 0.7
28/12/2015
5.60
 309,300 5.70 5.70 5.60 800 0 0.0
25/12/2015
5.70
 292,400 5.75 5.75 5.65 0 0 0
24/12/2015
5.75
 101,165 5.70 5.75 5.50 0 0 0
23/12/2015
5.70
 304,800 5.75 5.75 5.70 0 26,600 -0.3
22/12/2015
5.75
 236,822 5.75 5.80 5.70 0 19,200 -0.2
21/12/2015
5.75
 349,791 5.75 5.80 5.70 20,600 34,500 -0.2
18/12/2015
5.75
 1,562,600 5.75 5.80 5.75 1,144,500 1,237,800 -1.0
17/12/2015
5.75
 341,216 5.80 6.32 5.75 22,000 103,600 -0.9
16/12/2015
5.80
 366,300 5.80 5.85 5.80 35,100 0 0.4
15/12/2015
5.80
 258,900 5.80 5.80 5.75 88,000 0 1.0
14/12/2015
5.80
 449,100 5.75 5.80 5.29 122,200 4,000 1.3
11/12/2015
5.75
 442,332 5.65 5.75 5.65 25,000 0 0.3
10/12/2015
5.65
 551,251 5.70 5.75 5.65 10,000 0 0.1
09/12/2015
5.70
 894,200 5.85 5.85 5.70 0 396,800 -4.4
08/12/2015
5.85
 1,228,155 5.85 5.91 5.70 60,000 0 0.7
07/12/2015
5.85
 637,431 5.91 5.91 5.80 90,000 124,000 -0.4
04/12/2015
5.91
 354,700 5.91 5.91 5.80 40,000 0 0.5
03/12/2015
5.91
 541,821 5.91 5.96 5.80 0 74,400 -0.9
02/12/2015
5.91
 438,527 5.91 6.01 5.50 0 49,600 -0.6
01/12/2015
5.91
 633,300 5.91 6.01 5.91 0 74,400 -0.9
30/11/2015
5.91
 934,534 6.01 6.06 5.85 300 0 0.0
27/11/2015
6.01
 1,760,615 6.27 6.27 6.01 0 74,400 -0.9
26/11/2015
6.27
 983,347 6.47 6.47 6.27 0 0 0
25/11/2015
6.47
 802,120 6.42 6.52 6.32 45,200 49,600 -0.1
24/11/2015
6.42
 1,710,997 6.37 6.63 6.37 40,300 0 0.5
23/11/2015
6.37
 1,371,637 6.21 6.47 6.21 900 0 0.0
20/11/2015
6.21
 949,705 6.21 6.32 6.06 100 7,000 -0.1
19/11/2015
6.21
 538,305 6.32 6.32 6.21 82,000 0 1.0
18/11/2015
6.32
 830,329 6.27 6.32 6.21 1,000 0 0.0
17/11/2015
6.27
 1,343,600 6.32 6.42 6.21 1,000 0 0.0
16/11/2015
6.32
 1,559,280 6.32 6.42 6.16 24,400 0 0.3
13/11/2015
6.32
 1,354,205 6.42 6.47 6.32 12,100 38,800 -0.3
12/11/2015
6.42
 1,527,937 6.27 6.42 6.16 0 3,200 -0.0
11/11/2015
6.27
 930,533 6.37 6.42 6.21 0 0 0
10/11/2015
6.37
 1,623,680 6.52 6.57 6.37 400 0 0.0
09/11/2015
6.52
 2,982,183 6.27 6.68 6.21 24,800 0 0.3
06/11/2015
6.27
 1,906,220 6.47 6.47 6.27 3,000 0 0.0
05/11/2015
6.47
 1,043,642 6.42 6.52 6.37 0 0 0
04/11/2015
6.42
 4,470,371 6.32 6.73 6.37 24,800 115,000 -1.2
03/11/2015
6.32
 4,041,937 5.85 6.32 5.80 0 0 0
02/11/2015
5.85
 621,790 5.85 6.01 5.85 0 0 0
30/10/2015
5.85
 257,130 5.91 5.91 5.85 0 0 0
29/10/2015
5.91
 522,930 5.85 5.91 5.80 1,000 5,000 -0.0
28/10/2015
5.85
 464,517 5.80 5.91 5.80 0 20,000 -0.2
27/10/2015
5.80
 544,600 5.85 5.85 5.75 0 0 0
26/10/2015
5.85
 499,424 5.96 6.01 5.85 74,400 0 0.9
23/10/2015
5.96
 674,162 5.85 6.01 5.91 0 0 0
22/10/2015
5.85
 428,830 5.80 5.91 5.75 24,800 2,000 0.3
21/10/2015
5.80
 678,922 5.80 5.85 5.75 0 15,000 -0.2
20/10/2015
5.80
 621,458 5.85 6.01 5.80 0 0 0
19/10/2015
5.85
 564,094 5.96 5.96 5.85 0 0 0
16/10/2015
5.96
 936,836 6.01 6.06 5.96 0 0 0
15/10/2015
6.01
 962,859 5.96 6.01 5.91 24,800 0 0.3
14/10/2015
5.96
 680,011 5.96 6.01 5.91 74,400 67,600 0.1
13/10/2015
5.96
 309,112 5.96 6.01 5.91 104,400 0 1.2
12/10/2015
5.96
 1,045,508 5.96 6.06 5.91 74,400 0 0.9
09/10/2015
5.96
 811,555 6.06 6.16 5.96 74,400 0 0.9
08/10/2015
6.06
 1,622,111 5.85 6.11 5.85 74,600 0 0.9
07/10/2015
5.85
 835,537 6.01 6.06 5.85 24,800 67,600 -0.5
06/10/2015
6.01
 2,088,217 5.85 6.06 5.91 0 0 0
05/10/2015
5.85
 628,945 5.75 5.96 5.75 30,000 0 0.3
02/10/2015
5.75
 337,100 5.85 5.85 5.70 1,000 49,600 -0.5
01/10/2015
5.85
 347,822 5.80 5.85 5.80 200 1,000 -0.0
30/09/2015
5.80
 879,706 5.75 5.96 5.75 0 0 0
29/09/2015
5.75
 1,559,000 5.80 5.80 5.65 100 132,700 -1.5
28/09/2015
5.80
 853,910 6.01 6.01 5.80 1,100 31,200 -0.3
25/09/2015
6.01
 1,216,200 6.01 6.11 5.91 100 0 0.0
24/09/2015
6.01
 1,366,819 6.11 6.27 5.96 2,700 1,000 0.0
23/09/2015
6.11
 2,192,086 5.96 6.21 5.91 197,200 0 2.3
22/09/2015
5.96
 518,340 6.01 6.11 5.91 54,600 40,000 0.2
21/09/2015
6.01
 3,055,691 5.75 6.32 5.80 132,600 96,200 0.4
18/09/2015
5.75
 7,703,197 5.70 5.96 5.75 2,515,200 6,721,600 -47.1
17/09/2015
5.70
 195,110 5.65 5.75 5.08 6,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |