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)
08/06/2016
5.26
 4,719,638 5.30 5.42 5.22 0 0 0
07/06/2016
5.22
 2,399,254 4.98 5.22 4.89 0 0 0
06/06/2016
4.98
 2,699,483 4.98 5.30 4.89 0 0 0
03/06/2016
4.98
 5,970,678 4.73 5.10 4.73 0 0 0
02/06/2016
4.73
 1,250,886 4.81 4.81 4.69 0 0 0
01/06/2016
4.77
 1,416,269 4.73 4.81 4.69 0 0 0
31/05/2016
4.73
 3,055,825 4.61 4.73 4.61 0 0 0
30/05/2016
4.61
 2,237,453 4.45 4.61 4.45 0 0 0
27/05/2016
4.32
 781,729 4.32 4.40 4.32 0 0 0
26/05/2016
4.32
 750,766 4.49 4.49 4.32 0 0 0
25/05/2016
4.49
 925,105 4.49 4.57 4.45 0 0 0
24/05/2016
4.53
 1,773,489 4.45 4.53 4.32 0 0 0
23/05/2016
4.49
 2,271,167 4.36 4.57 4.32 0 0 0
20/05/2016
4.32
 433,027 3.91 4.40 3.91 0 0 0
19/05/2016
4.32
 604,655 4.36 4.40 4.32 0 0 0
18/05/2016
4.36
 2,483,420 4.28 4.45 4.28 0 0 0
17/05/2016
4.24
 591,651 3.83 4.28 3.83 0 0 0
16/05/2016
4.24
 712,810 4.20 4.28 4.20 0 0 0
13/05/2016
4.20
 562,600 4.28 4.32 4.16 0 0 0
12/05/2016
4.28
 1,448,090 4.24 4.32 4.20 0 0 0
11/05/2016
4.16
 394,023 4.12 4.20 4.12 0 0 0
10/05/2016
4.12
 830,857 4.16 4.16 4.08 0 0 0
09/05/2016
4.12
 433,323 4.20 4.24 4.12 0 0 0
06/05/2016
4.20
 368,112 4.20 4.24 4.16 0 0 0
05/05/2016
4.20
 495,849 4.20 4.28 4.16 0 0 0
04/05/2016
4.20
 853,517 4.28 4.32 4.20 0 0 0
29/04/2016
4.24
 550,119 4.28 4.32 4.24 0 0 0
28/04/2016
4.28
 372,885 4.28 4.28 4.24 0 0 0
27/04/2016
4.28
 613,300 4.32 4.36 4.28 0 0 0
26/04/2016
4.36
 678,256 4.32 4.36 4.32 0 0 0
25/04/2016
4.36
 689,346 4.36 4.45 4.32 0 0 0
22/04/2016
4.32
 1,113,750 4.28 4.45 4.24 0 0 0
21/04/2016
4.28
 577,155 4.24 4.32 4.24 0 0 0
20/04/2016
4.24
 908,875 4.20 4.28 4.20 0 0 0
19/04/2016
4.24
 871,941 4.36 4.36 4.24 0 0 0
15/04/2016
4.36
 1,073,396 4.45 4.53 4.36 0 0 0
14/04/2016
4.45
 1,378,800 4.40 4.53 4.40 0 0 0
13/04/2016
4.45
 1,261,237 4.53 4.53 4.40 0 0 0
12/04/2016
4.53
 1,573,178 4.49 4.61 4.40 0 0 0
11/04/2016
4.49
 2,551,822 4.69 4.69 4.45 0 0 0
08/04/2016
4.40
 3,500,428 4.08 4.40 4.08 0 0 0
07/04/2016
4.04
 385,400 4.16 4.16 4.04 0 0 0
06/04/2016
4.12
 199,725 4.08 4.16 4.08 0 0 0
05/04/2016
4.08
 275,300 4.04 4.12 4.04 0 0 0
04/04/2016
4.08
 480,480 4.08 4.08 4.04 0 0 0
01/04/2016
4.04
 726,560 4.16 4.16 4.04 0 0 0
31/03/2016
4.16
 828,200 4.20 4.20 4.08 0 0 0
30/03/2016
4.20
 575,700 4.20 4.20 4.16 0 0 0
29/03/2016
4.20
 956,936 4.28 4.28 4.16 0 0 0
28/03/2016
4.28
 946,200 4.20 4.28 4.20 0 0 0
25/03/2016
4.20
 660,450 4.24 4.28 4.20 0 0 0
24/03/2016
4.28
 836,855 4.28 4.28 4.28 0 0 0
23/03/2016
4.32
 732,780 4.28 4.32 4.24 0 0 0
22/03/2016
4.28
 690,310 4.28 4.32 4.24 0 0 0
21/03/2016
4.28
 544,150 4.40 4.40 4.28 0 0 0
18/03/2016
4.36
 1,483,700 4.28 4.45 4.24 0 0 0
17/03/2016
4.24
 743,151 4.28 4.36 4.24 0 0 0
16/03/2016
4.28
 680,883 4.24 4.28 4.20 0 0 0
15/03/2016
4.24
 768,900 4.24 4.32 4.20 0 0 0
14/03/2016
4.24
 415,822 4.24 4.28 4.20 0 0 0
11/03/2016
4.24
 396,444 4.24 4.28 4.24 0 0 0
10/03/2016
4.24
 332,810 4.32 4.32 4.24 0 0 0
09/03/2016
4.28
 933,660 4.28 4.36 4.24 0 0 0
08/03/2016
4.20
 1,017,230 4.16 4.28 4.16 0 0 0
07/03/2016
4.16
 544,010 4.16 4.20 4.16 0 0 0
04/03/2016
4.16
 476,361 4.16 4.20 4.12 0 0 0
03/03/2016
4.16
 442,500 4.20 4.20 4.16 0 0 0
02/03/2016
4.20
 385,540 4.08 4.20 4.08 0 0 0
01/03/2016
4.12
 378,601 4.20 4.20 4.12 0 0 0
29/02/2016
4.16
 378,300 4.20 4.20 4.12 0 0 0
26/02/2016
4.20
 203,110 4.24 4.24 4.20 0 0 0
25/02/2016
4.20
 539,335 4.28 4.28 4.20 0 0 0
24/02/2016
4.28
 777,750 4.28 4.32 4.24 0 0 0
23/02/2016
4.32
 422,100 4.28 4.36 4.28 0 0 0
22/02/2016
4.32
 869,989 4.36 4.36 4.28 0 0 0
19/02/2016
4.32
 1,499,500 4.20 4.40 4.16 0 0 0
18/02/2016
4.16
 159,816 4.20 4.20 4.12 0 0 0
17/02/2016
4.12
 385,000 4.20 4.20 4.12 0 0 0
16/02/2016
4.20
 362,900 4.12 4.24 4.12 0 0 0
15/02/2016
4.12
 133,112 4.53 4.53 4.04 0 0 0
05/02/2016
4.12
 165,100 4.12 4.16 4.08 0 0 0
04/02/2016
4.12
 361,900 4.20 4.20 4.12 0 0 0
03/02/2016
4.20
 231,600 4.04 4.20 4.00 0 0 0
02/02/2016
4.08
 235,992 4.16 4.16 4.08 0 0 0
01/02/2016
4.20
 311,300 4.32 4.32 4.16 0 0 0
29/01/2016
4.20
 246,600 4.16 4.28 4.16 0 0 0
28/01/2016
4.24
 538,270 4.16 4.28 4.16 0 0 0
27/01/2016
4.16
 309,522 4.16 4.24 4.16 0 0 0
26/01/2016
4.12
 574,290 4.20 4.24 4.08 0 0 0
25/01/2016
4.24
 739,939 3.96 4.28 3.96 0 0 0
22/01/2016
3.96
 1,075,511 3.38 3.96 3.38 0 0 0
21/01/2016
3.75
 684,510 3.55 3.91 3.55 0 0 0
20/01/2016
3.91
 295,400 3.91 4.08 3.87 0 0 0
19/01/2016
3.96
 376,729 3.83 3.96 3.83 0 0 0
18/01/2016
3.83
 1,135,600 4.08 4.08 3.75 0 0 0
15/01/2016
4.12
 514,200 4.20 4.24 4.08 0 0 0
14/01/2016
4.16
 631,400 4.24 4.24 4.12 0 0 0
13/01/2016
4.24
 155,960 4.28 4.32 4.24 0 0 0
12/01/2016
4.28
 485,410 4.16 4.32 4.12 0 0 0
11/01/2016
4.16
 304,900 4.24 4.28 4.16 0 0 0

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