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)
18/11/2016
6.93
 4,104,740 6.63 7.06 6.67 0 91,400 -1.5
17/11/2016
6.63
 1,322,832 6.76 6.76 6.63 0 325,600 -5.0
16/11/2016
6.76
 1,698,160 6.59 6.76 6.55 0 106,000 -1.6
15/11/2016
6.59
 804,097 6.59 6.63 6.50 0 123,700 -1.9
14/11/2016
6.59
 926,880 6.63 6.72 6.59 0 325,600 -5.0
11/11/2016
6.63
 711,086 6.76 6.76 6.63 0 0 0
10/11/2016
6.76
 953,497 6.72 6.93 6.67 10,000 15,000 -0.1
09/11/2016
6.72
 2,289,051 6.80 6.80 6.24 0 50,000 -0.8
08/11/2016
6.80
 570,519 6.80 6.85 6.72 0 0 0
07/11/2016
6.80
 716,766 6.59 6.80 6.59 0 2,500 0.0
04/11/2016
6.59
 647,105 6.67 6.72 6.59 0 1,100 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 6.93 7.11 6.85 0 0 0
28/10/2016
6.93
 826,870 6.80 6.93 6.76 50,000 0 0.8
27/10/2016
6.80
 842,150 6.80 6.85 6.76 0 0 0
26/10/2016
6.80
 943,405 6.85 6.89 6.72 0 7,500 -0.1
25/10/2016
6.85
 1,544,585 6.76 7.02 6.63 0 0 0
24/10/2016
6.76
 2,203,242 6.98 7.06 6.76 100 79,000 -1.3
21/10/2016
6.98
 1,683,260 7.28 7.28 6.98 0 41,303 -0.7
20/10/2016
7.28
 1,364,183 7.32 7.36 7.19 0 3,220 -0.1
19/10/2016
7.32
 1,867,751 7.32 7.49 7.28 89,500 0 1.5
18/10/2016
7.32
 3,033,911 7.15 7.41 7.06 0 0 0
17/10/2016
7.15
 1,270,050 7.06 7.15 7.02 0 137,700 -2.3
14/10/2016
7.06
 1,958,703 7.19 7.28 7.06 0 0 0
13/10/2016
7.19
 3,199,651 6.89 7.19 6.85 0 0 0
12/10/2016
6.89
 966,000 6.80 6.89 6.72 0 0 0
11/10/2016
6.80
 935,400 6.80 6.89 6.72 0 0 0
10/10/2016
6.80
 1,714,769 6.72 6.98 6.72 0 500 0.0
07/10/2016
6.72
 1,013,076 6.72 6.93 6.59 0 11,000 -0.2
06/10/2016
6.72
 639,476 6.85 6.85 6.72 0 49,500 -0.8
05/10/2016
6.85
 673,041 6.85 6.93 6.80 50,000 0 0.8
04/10/2016
6.85
 871,805 6.85 6.93 6.76 36,000 0 0.6
03/10/2016
6.85
 1,120,590 6.76 6.98 6.76 0 100 0.0
30/09/2016
6.76
 908,042 6.89 6.89 6.76 400 0 0.0
29/09/2016
6.89
 2,087,511 6.93 7.02 6.85 0 0 0
28/09/2016
6.93
 1,445,430 6.93 7.11 6.24 0 0 0
27/09/2016
6.93
 1,106,849 6.76 6.93 6.76 0 0 0
26/09/2016
6.76
 1,210,374 6.85 6.89 6.72 0 0 0
23/09/2016
6.85
 1,357,880 6.98 6.98 6.85 408,587 408,587 0
22/09/2016
6.98
 1,410,160 6.98 7.06 6.89 1,000 0 0.0
21/09/2016
6.98
 1,021,475 7.06 7.15 6.89 0 80,000 -1.3
20/09/2016
7.06
 2,977,222 6.72 7.06 6.59 2,000 489,500 -7.6
19/09/2016
6.72
 3,223,579 7.19 7.19 6.72 0 50,000 -0.8
16/09/2016
7.19
 7,279,400 7.23 7.23 7.11 6,329,900 0 105.7
15/09/2016
7.23
 1,033,038 7.41 7.49 7.23 21,000 0 0.4
14/09/2016
7.41
 1,363,946 7.45 7.54 7.23 0 0 0
13/09/2016
7.45
 2,350,875 7.41 7.58 7.32 339,200 622,155 -4.9
12/09/2016
7.41
 4,433,002 6.89 7.41 7.06 100,000 500 1.7
09/09/2016
6.89
 2,328,139 7.02 7.06 6.72 0 156,000 -2.5
08/09/2016
7.02
 1,632,670 7.06 7.19 6.98 50,000 156,000 -1.7
07/09/2016
7.06
 1,470,152 6.89 7.11 6.89 400 0 0.0
06/09/2016
6.89
 3,226,851 7.23 7.32 6.89 5,000 300,300 -4.8
05/09/2016
7.23
 2,253,210 7.15 7.45 7.19 30,200 700 0.5
01/09/2016
7.15
 3,497,545 7.02 7.23 6.89 2,540 20 0.0
31/08/2016
7.02
 4,185,536 6.63 7.06 6.72 0 0 0
30/08/2016
6.63
 1,159,021 6.50 6.72 6.46 1,000 0 0.0
29/08/2016
6.50
 2,966,850 6.59 6.80 6.50 50,000 0 0.8
26/08/2016
6.59
 3,167,108 6.33 6.72 6.29 40 30,100 -0.5
25/08/2016
6.33
 1,112,622 6.37 6.42 6.24 0 40,000 -0.6
24/08/2016
6.37
 1,098,394 6.33 6.50 6.37 0 0 0
23/08/2016
6.33
 1,672,291 6.03 6.37 6.03 0 0 0
22/08/2016
6.03
 1,644,710 6.29 6.42 6.03 0 30,000 -0.4
19/08/2016
6.29
 2,200,008 6.59 6.67 6.29 0 0 0
18/08/2016
6.59
 2,402,514 6.63 6.76 6.55 0 0 0
17/08/2016
6.63
 2,631,306 6.80 6.80 6.59 16,000 0 0.2
16/08/2016
6.80
 3,434,440 6.85 6.98 6.67 0 20,000 -0.3
15/08/2016
6.85
 3,787,313 6.46 6.85 6.46 50,000 100,000 -0.8
12/08/2016
6.46
 4,029,868 6.42 6.72 6.33 0 48 0.0
11/08/2016
6.42
 4,060,127 6.16 6.50 6.12 50,000 42,300 0.1
10/08/2016
6.16
 3,357,595 5.86 6.16 5.77 0 0 0
09/08/2016
5.86
 1,378,309 5.81 5.99 5.81 30,000 0 0.4
08/08/2016
5.81
 1,242,200 5.73 5.86 5.68 0 0 0
05/08/2016
5.73
 3,391,687 5.68 5.81 5.43 35,000 0 0.4
04/08/2016
5.68
 2,698,765 5.99 6.12 5.60 1,000 7,000 -0.1
03/08/2016
5.99
 1,822,091 6.12 6.20 5.94 4,900 1,000 0.1
02/08/2016
6.12
 2,200,921 6.46 6.46 6.07 75,000 6,000 1.0
01/08/2016
6.46
 1,445,444 6.42 6.55 6.33 227,800 0 3.4
29/07/2016
6.42
 2,889,924 6.29 6.63 6.24 30,000 22,500 0.1
28/07/2016
6.29
 1,705,488 6.37 6.55 6.29 25,000 0 0.4
27/07/2016
6.37
 2,775,830 6.33 6.59 6.24 57,000 0 0.9
26/07/2016
6.33
 1,593,245 6.46 6.46 6.20 0 0 0
25/07/2016
6.46
 1,640,592 6.85 6.98 6.46 0 0 0
22/07/2016
6.85
 4,778,538 6.33 6.85 5.90 0 0 0
21/07/2016
6.33
 3,316,873 6.46 6.67 6.24 0 0 0
20/07/2016
6.46
 5,207,322 7.11 7.11 6.46 1,600 0 0.0
19/07/2016
7.11
 5,407,565 7.45 7.62 6.85 9,000 1,500 0.1
18/07/2016
7.45
 2,488,699 7.02 7.45 7.11 30,000 1,063 0.5
15/07/2016
7.02
 4,185,323 6.93 7.23 6.72 0 4,200 -0.1
14/07/2016
6.93
 3,852,795 7.62 7.75 6.93 58,900 0 1.0
13/07/2016
7.62
 3,809,525 7.58 8.10 7.62 3,000 0 0.1
12/07/2016
7.58
 6,723,241 7.19 7.58 6.89 31,000 0 0.5
11/07/2016
7.19
 5,855,347 7.97 8.27 7.19 8,000 0 0.1
08/07/2016
7.97
 3,789,047 7.79 8.31 7.67 0 15,600 -0.3
07/07/2016
7.79
 5,344,512 7.49 8.23 7.49 0 202,000 -3.6
06/07/2016
7.49
 4,697,941 6.85 7.49 6.72 13,000 402,100 -6.6
05/07/2016
6.85
 4,696,461 6.85 7.11 6.72 0 20,000 -0.3
04/07/2016
6.85
 5,322,495 6.24 6.85 6.37 0 600,013 -9.2
01/07/2016
6.24
 3,991,966 6.12 6.55 6.12 33,000 146,500 -1.7

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