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)
24/03/2017
6.98
 2,223,780 7.06 7.15 6.93 0 0 0
23/03/2017
7.06
 1,662,799 6.98 7.06 6.93 0 0 0
22/03/2017
6.98
 3,967,185 7.19 7.36 6.98 0 0 0
21/03/2017
7.19
 1,927,116 7.15 7.19 7.02 0 0 0
20/03/2017
7.11
 3,211,373 7.15 7.32 7.11 0 0 0
17/03/2017
7.06
 7,800,990 6.89 7.15 6.89 0 0 0
16/03/2017
6.85
 1,430,800 6.72 6.89 6.72 0 0 0
15/03/2017
6.72
 1,507,345 6.80 6.80 6.67 0 0 0
14/03/2017
6.80
 1,366,315 6.76 6.80 6.67 0 0 0
13/03/2017
6.76
 2,043,913 6.89 6.93 6.76 0 0 0
10/03/2017
6.89
 2,969,342 6.85 7.06 6.80 0 0 0
09/03/2017
6.85
 1,798,529 6.85 6.93 6.80 0 0 0
08/03/2017
6.85
 4,720,328 6.89 7.11 6.80 0 0 0
07/03/2017
6.89
 3,496,098 6.76 6.93 6.72 0 0 0
06/03/2017
6.76
 1,993,422 6.59 6.80 6.59 0 0 0
03/03/2017
6.55
 1,069,393 6.67 6.67 6.55 0 0 0
02/03/2017
6.67
 1,946,710 6.63 6.72 6.46 0 0 0
01/03/2017
6.46
 1,879,824 6.59 6.59 6.42 0 0 0
28/02/2017
6.55
 1,086,203 6.89 6.89 6.55 0 0 0
27/02/2017
6.67
 937,912 6.63 6.76 6.63 0 0 0
24/02/2017
6.63
 1,871,836 6.72 6.76 6.55 0 0 0
23/02/2017
6.72
 2,765,654 6.76 6.85 6.59 0 0 0
22/02/2017
6.80
 2,272,645 6.93 6.98 6.72 0 0 0
21/02/2017
6.93
 1,926,103 7.06 7.11 6.93 0 0 0
20/02/2017
7.02
 3,326,568 6.72 7.11 6.72 0 0 0
17/02/2017
6.72
 2,352,510 6.72 6.80 6.67 0 0 0
16/02/2017
6.63
 2,793,826 6.85 6.93 6.63 0 0 0
15/02/2017
6.80
 1,716,485 6.80 6.93 6.72 0 0 0
14/02/2017
6.80
 1,636,126 6.85 6.93 6.72 0 0 0
13/02/2017
6.80
 3,861,513 6.59 6.93 6.55 0 0 0
10/02/2017
6.55
 1,933,212 6.42 6.59 6.42 0 0 0
09/02/2017
6.42
 1,210,420 6.59 6.59 6.42 0 0 0
08/02/2017
6.55
 2,740,517 6.50 6.67 6.37 0 0 0
07/02/2017
6.42
 5,465,950 6.16 6.59 6.12 0 0 0
06/02/2017
6.12
 1,382,725 5.99 6.12 5.99 0 0 0
03/02/2017
5.99
 962,305 6.07 6.07 5.94 0 0 0
02/02/2017
6.07
 1,186,006 6.07 6.12 5.99 0 0 0
25/01/2017
6.03
 468,162 5.99 6.03 5.94 0 0 0
24/01/2017
5.94
 414,950 5.94 5.99 5.86 0 0 0
23/01/2017
5.94
 708,397 5.99 6.03 5.86 0 0 0
20/01/2017
5.99
 995,450 5.86 6.07 5.86 0 0 0
19/01/2017
5.86
 584,322 5.90 5.94 5.77 0 0 0
18/01/2017
5.90
 832,295 5.99 5.99 5.90 0 0 0
17/01/2017
5.94
 1,048,558 6.03 6.03 5.94 0 0 0
16/01/2017
5.99
 903,460 6.03 6.16 5.99 0 0 0
13/01/2017
6.07
 785,813 6.20 6.20 6.07 0 0 0
12/01/2017
6.16
 629,207 6.24 6.29 6.16 0 0 0
11/01/2017
6.29
 1,531,230 6.20 6.33 6.20 0 0 0
10/01/2017
6.20
 2,054,601 6.07 6.24 6.03 0 0 0
09/01/2017
6.07
 1,022,275 6.03 6.16 6.03 0 0 0
06/01/2017
6.03
 899,517 6.20 6.20 6.03 0 0 0
05/01/2017
6.16
 2,464,567 6.07 6.20 6.03 0 0 0
04/01/2017
6.03
 2,535,494 5.86 6.12 5.86 0 0 0
03/01/2017
5.86
 765,140 5.86 5.94 5.81 0 0 0
30/12/2016
5.81
 804,420 5.90 5.94 5.81 0 0 0
29/12/2016
5.90
 436,420 5.86 5.99 5.86 0 0 0
28/12/2016
5.86
 563,880 5.90 5.99 5.86 0 0 0
27/12/2016
5.90
 840,850 5.81 6.03 5.77 0 0 0
26/12/2016
5.86
 630,234 5.81 5.86 5.73 0 0 0
23/12/2016
5.81
 1,454,310 5.81 5.81 5.73 0 0 0
22/12/2016
5.81
 1,215,300 5.99 5.99 5.81 0 0 0
21/12/2016
5.94
 1,078,751 5.99 6.07 5.94 0 0 0
20/12/2016
5.99
 1,152,257 6.16 6.16 5.99 0 0 0
19/12/2016
6.12
 2,107,283 5.99 6.20 5.99 0 0 0
16/12/2016
5.94
 4,295,453 5.81 5.99 5.81 0 0 0
15/12/2016
5.86
 1,227,886 5.94 5.99 5.81 0 0 0
14/12/2016
5.94
 1,282,889 5.86 6.12 5.81 0 0 0
13/12/2016
5.77
 1,268,075 5.68 5.86 5.60 0 0 0
12/12/2016
5.68
 1,739,360 6.20 6.20 5.68 0 0 0
09/12/2016
6.20
 969,290 6.37 6.42 6.16 0 0 0
08/12/2016
6.33
 918,384 6.42 6.55 6.33 0 0 0
07/12/2016
6.42
 824,820 6.55 6.55 6.42 0 0 0
06/12/2016
6.50
 1,322,289 6.59 6.67 6.50 0 0 0
05/12/2016
6.59
 785,380 6.59 6.63 6.55 0 0 0
02/12/2016
6.63
 908,506 6.76 6.76 6.59 0 0 0
01/12/2016
6.67
 1,627,651 6.59 6.93 6.55 0 0 0
30/11/2016
6.59
 1,047,818 6.67 6.67 6.55 0 0 0
29/11/2016
6.63
 1,109,650 6.07 6.76 6.07 0 0 0
28/11/2016
6.72
 2,568,327 6.76 6.76 6.63 0 0 0
25/11/2016
6.76
 1,301,390 6.85 6.89 6.76 0 0 0
24/11/2016
6.89
 1,374,357 6.89 6.98 6.85 0 0 0
23/11/2016
6.93
 2,428,562 7.28 7.41 6.93 0 0 0
22/11/2016
7.19
 2,395,877 6.93 7.23 6.93 0 0 0
21/11/2016
6.93
 1,160,406 6.98 7.02 6.89 0 0 0
18/11/2016
6.93
 4,104,740 6.67 7.06 6.67 0 0 0
17/11/2016
6.63
 1,322,832 6.76 6.76 6.63 0 0 0
16/11/2016
6.76
 1,698,160 6.59 6.76 6.55 0 0 0
15/11/2016
6.59
 804,097 6.55 6.63 6.50 0 0 0
14/11/2016
6.59
 926,880 6.72 6.72 6.59 0 0 0
11/11/2016
6.63
 711,086 6.76 6.76 6.63 0 0 0
10/11/2016
6.76
 953,497 6.76 6.93 6.67 0 0 0
09/11/2016
6.72
 2,289,051 6.76 6.80 6.24 0 0 0
08/11/2016
6.80
 570,519 6.76 6.85 6.72 0 0 0
07/11/2016
6.80
 716,766 6.59 6.80 6.59 0 0 0
04/11/2016
6.59
 647,105 6.67 6.72 6.59 0 0 0
03/11/2016
6.67
 1,151,470 6.72 6.72 6.59 0 0 0
02/11/2016
6.72
 602,725 6.89 6.93 6.72 0 0 0
01/11/2016
6.89
 515,910 6.85 6.89 6.76 0 0 0
31/10/2016
6.85
 886,462 7.11 7.11 6.85 0 0 0
28/10/2016
6.93
 826,870 6.80 6.93 6.76 0 0 0

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