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)
18/04/2017
6.46
 2,072,415 6.42 6.55 6.33 369,800 0 5.5
17/04/2017
6.42
 1,774,647 6.55 6.63 6.42 49,200 10 0.7
14/04/2017
6.55
 1,901,599 6.59 6.59 6.46 0 80,000 -1.2
13/04/2017
6.59
 728,682 6.67 6.76 6.59 0 20,000 -0.3
12/04/2017
6.67
 1,328,495 6.76 6.80 6.59 0 0 0
11/04/2017
6.76
 1,862,991 6.63 6.89 6.67 0 0 0
10/04/2017
6.63
 1,600,607 6.72 6.76 6.59 0 70,001 -1.1
07/04/2017
6.72
 1,153,357 6.76 6.80 6.67 0 0 0
05/04/2017
6.76
 1,273,728 6.72 6.80 6.72 0 0 0
04/04/2017
6.72
 1,047,030 6.76 6.85 6.12 70,000 0 1.1
03/04/2017
6.76
 1,715,202 6.80 6.85 6.72 0 10,000 -0.2
31/03/2017
6.80
 1,518,379 6.85 6.89 6.76 500 0 0.0
30/03/2017
6.85
 1,659,042 6.89 6.98 6.85 200 0 0.0
29/03/2017
6.89
 1,662,855 6.93 6.98 6.85 500 0 0.0
28/03/2017
6.93
 2,304,371 6.93 7.11 6.89 500 0 0.0
27/03/2017
6.93
 1,909,290 6.98 7.11 6.93 135,300 0 2.2
24/03/2017
6.98
 2,223,780 7.06 7.15 6.93 57,900 0 1.0
23/03/2017
7.06
 1,662,799 6.98 7.06 6.93 169,900 9,900 2.6
22/03/2017
6.98
 3,967,185 7.19 7.36 6.98 20,900 0 0.4
21/03/2017
7.19
 1,927,116 7.11 7.19 7.02 0 0 0
20/03/2017
7.11
 3,211,373 7.06 7.32 7.11 200 0 0.0
17/03/2017
7.06
 7,800,990 6.85 7.15 6.89 370,000 2,857,700 -40.7
16/03/2017
6.85
 1,430,800 6.72 6.89 6.72 0 47,100 -0.7
15/03/2017
6.72
 1,507,345 6.80 6.80 6.67 0 234,500 -3.7
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 33,500 -0.5
09/03/2017
6.85
 1,798,529 6.85 6.93 6.80 0 8,000 -0.1
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 1,200 2,800 0.0
06/03/2017
6.76
 1,993,422 6.55 6.80 6.59 20,700 0 0.3
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 6.46 6.72 6.46 0 0 0
01/03/2017
6.46
 1,879,824 6.55 6.59 6.42 0 0 0
28/02/2017
6.55
 1,086,203 6.67 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 6.80 6.85 6.59 33,400 0 0.5
22/02/2017
6.80
 2,272,645 6.93 6.98 6.72 101,000 200 1.6
21/02/2017
6.93
 1,926,103 7.02 7.11 6.93 0 1,000 0.0
20/02/2017
7.02
 3,326,568 6.72 7.11 6.72 0 3,000 0.0
17/02/2017
6.72
 2,352,510 6.63 6.80 6.67 48,400 15,000 0.5
16/02/2017
6.63
 2,793,826 6.80 6.93 6.63 85,200 0 1.4
15/02/2017
6.80
 1,716,485 6.80 6.93 6.72 400 0 0.0
14/02/2017
6.80
 1,636,126 6.80 6.93 6.72 4,000 0 0.1
13/02/2017
6.80
 3,861,513 6.55 6.93 6.55 100,000 1,900 1.5
10/02/2017
6.55
 1,933,212 6.42 6.59 6.42 2,000 1,600 0.0
09/02/2017
6.42
 1,210,420 6.55 6.59 6.42 1,200 0 0.0
08/02/2017
6.55
 2,740,517 6.42 6.67 6.37 33,400 0 0.5
07/02/2017
6.42
 5,465,950 6.12 6.59 6.12 101,200 0 1.5
06/02/2017
6.12
 1,382,725 5.99 6.12 5.99 100,200 252,200 -2.1
03/02/2017
5.99
 962,305 6.07 6.07 5.94 101,200 222,400 -1.7
02/02/2017
6.07
 1,186,006 6.03 6.12 5.99 0 525,400 -7.4
25/01/2017
6.03
 468,162 5.94 6.03 5.94 10 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 33,500 0 0.5
19/01/2017
5.86
 584,322 5.90 5.94 5.77 0 0 0
18/01/2017
5.90
 832,295 5.94 5.99 5.90 0 0 0
17/01/2017
5.94
 1,048,558 5.99 6.03 5.94 0 0 0
16/01/2017
5.99
 903,460 6.07 6.16 5.99 0 0 0
13/01/2017
6.07
 785,813 6.16 6.20 6.07 33,400 0 0.5
12/01/2017
6.16
 629,207 6.29 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 67,000 0 0.9
09/01/2017
6.07
 1,022,275 6.03 6.16 6.03 100,200 0 1.4
06/01/2017
6.03
 899,517 6.16 6.20 6.03 33,400 0 0.5
05/01/2017
6.16
 2,464,567 6.03 6.20 6.03 800 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 5.81 5.94 5.81 26,900 800 0.4
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 66,600 -0.9
27/12/2016
5.90
 840,850 5.86 6.03 5.77 0 0 0
26/12/2016
5.86
 630,234 5.81 5.86 5.73 0 1,800 0.0
23/12/2016
5.81
 1,454,310 5.81 5.81 5.73 0 66,600 -0.9
22/12/2016
5.81
 1,215,300 5.94 5.99 5.81 6,800 0 0.1
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 6.12 6.16 5.99 0 0 0
19/12/2016
6.12
 2,107,283 5.94 6.20 5.99 0 34,300 -0.5
16/12/2016
5.94
 4,295,453 5.86 5.99 5.81 0 2,966,500 -40.8
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 5.77 6.12 5.81 0 0 0
13/12/2016
5.77
 1,268,075 5.68 5.86 5.60 0 49,600 -0.7
12/12/2016
5.68
 1,739,360 6.20 6.20 5.68 0 0 0
09/12/2016
6.20
 969,290 6.33 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 6.50 6.55 6.42 0 0 0
06/12/2016
6.50
 1,322,289 6.59 6.67 6.50 87,500 32,700 0.8
05/12/2016
6.59
 785,380 6.63 6.63 6.55 156,500 0 2.4
02/12/2016
6.63
 908,506 6.67 6.76 6.59 0 20,000 -0.3
01/12/2016
6.67
 1,627,651 6.59 6.93 6.55 0 122,400 -1.9
30/11/2016
6.59
 1,047,818 6.63 6.67 6.55 0 179,600 -2.8
29/11/2016
6.63
 1,109,650 6.72 6.76 6.07 0 122,100 -1.9
28/11/2016
6.72
 2,568,327 6.76 6.76 6.63 1,200 366,300 -5.7
25/11/2016
6.76
 1,301,390 6.89 6.89 6.76 0 0 0
24/11/2016
6.89
 1,374,357 6.93 6.98 6.85 0 0 0
23/11/2016
6.93
 2,428,562 7.19 7.41 6.93 0 0 0
22/11/2016
7.19
 2,395,877 6.93 7.23 6.93 0 2,500 0.0
21/11/2016
6.93
 1,160,406 6.93 7.02 6.89 0 174,200 -2.8

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