Tổng Công ty cổ phần Xuất nhập khẩu và Xây dựng Việt Nam (vcg)

17.45
0.10
(0.58%)
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)
02/07/2014
6.49
 1,610,460 6.30 6.54 6.35 244,700 53,500 2.6
01/07/2014
6.30
 686,528 6.25 6.35 6.20 52,500 1,000 0.7
30/06/2014
6.25
 608,830 6.30 6.35 6.25 0 0 0
27/06/2014
6.30
 600,306 6.39 6.39 6.30 52,500 0 0.7
26/06/2014
6.39
 1,629,762 6.44 6.49 6.30 246,600 600 3.3
25/06/2014
6.44
 1,861,593 6.15 6.49 6.20 407,300 1,000 5.4
24/06/2014
6.15
 728,400 5.96 6.20 5.96 301,200 2,000 3.8
23/06/2014
5.96
 1,465,046 6.11 6.11 5.96 142,000 590,000 -5.6
20/06/2014
6.11
 569,410 6.25 6.35 6.11 0 0 0
19/06/2014
6.25
 2,016,106 6.39 6.39 6.01 500 0 0.0
18/06/2014
6.39
 1,306,510 6.44 6.54 6.35 5,100 0 0.1
17/06/2014
6.44
 714,198 6.35 6.44 6.30 0 0 0
16/06/2014
6.35
 1,042,139 6.44 6.44 6.30 78,000 0 1.0
13/06/2014
6.44
 2,444,090 6.20 6.63 6.30 101,100 6,000 1.3
12/06/2014
6.20
 1,314,423 6.25 6.35 6.20 53,100 6,100 0.6
11/06/2014
6.25
 1,702,200 5.96 6.30 5.77 426,200 4,000 5.5
10/06/2014
5.96
 1,057,154 6.06 6.20 5.92 117,700 11 1.5
09/06/2014
6.06
 2,500,450 6.06 6.39 6.01 558,100 0 7.3
06/06/2014
6.06
 1,667,700 5.73 6.06 5.73 413,100 55,700 4.4
05/06/2014
5.73
 1,049,392 5.63 5.77 5.49 164,000 53,100 1.3
04/06/2014
5.63
 1,170,973 5.82 5.87 5.53 15,000 0 0.2
03/06/2014
5.82
 1,269,721 5.73 5.92 5.73 106,200 0 1.3
02/06/2014
5.73
 1,788,466 5.96 5.96 5.58 159,800 0 1.9
30/05/2014
5.96
 1,874,392 6.06 6.11 5.92 159,300 0 2.0
29/05/2014
6.06
 2,216,666 6.25 6.25 5.96 159,000 0 2.1
28/05/2014
6.25
 2,934,255 6.06 6.35 6.06 159,000 0 2.1
27/05/2014
6.06
 3,401,066 5.53 6.06 5.53 959,000 0 11.5
26/05/2014
5.53
 1,440,504 5.49 5.58 5.34 108,500 0 1.3
23/05/2014
5.49
 1,207,271 5.49 5.53 5.39 27,000 0 0.3
22/05/2014
5.49
 2,752,571 5.68 5.73 5.49 560,900 1,000 6.0
21/05/2014
5.68
 2,473,706 5.39 5.68 5.30 103,000 0 1.2
20/05/2014
5.39
 2,208,933 5.20 5.39 5.11 53,000 0 0.6
19/05/2014
5.20
 1,919,900 5.20 5.44 5.11 158,400 0 1.7
16/05/2014
5.20
 2,475,382 4.77 5.25 4.68 158,400 0 1.7
15/05/2014
4.77
 4,033,144 4.91 5.30 4.63 1,010,600 0 10.9
14/05/2014
4.91
 2,098,230 4.48 4.91 4.29 178,400 0 1.8
13/05/2014
4.48
 2,793,240 4.87 4.87 4.39 105,600 0 1.0
12/05/2014
4.87
 2,042,182 5.39 5.44 4.87 0 211,200 -2.2
09/05/2014
5.39
 1,876,158 5.25 5.49 5.06 1,000 0 0.0
08/05/2014
5.25
 2,943,918 5.82 5.82 5.25 5,000 0 0.1
07/05/2014
5.82
 959,199 5.87 5.96 5.68 24,700 0 0.3
06/05/2014
5.87
 2,289,950 6.06 6.06 5.53 0 55,450 -0.7
05/05/2014
6.06
 1,467,200 6.68 6.78 6.06 9,500 211,200 -2.7
29/04/2014
6.68
 1,210,800 6.44 6.68 6.35 13,900 0 0.2
28/04/2014
6.44
 1,183,871 6.78 6.87 6.11 0 158,400 -2.2
25/04/2014
6.78
 1,059,408 6.87 7.06 6.78 0 0 0
24/04/2014
6.87
 493,274 6.92 6.97 6.25 0 0 0
23/04/2014
6.92
 936,197 7.06 7.16 6.87 105,600 0 1.5
22/04/2014
7.06
 1,235,100 6.68 7.06 6.63 105,600 0 1.5
21/04/2014
6.68
 2,946,662 6.58 6.92 6.49 1,412,700 0 19.8
18/04/2014
6.58
 1,968,616 7.16 7.25 6.49 10,000 0 0.1
17/04/2014
7.16
 1,287,264 6.92 7.16 6.97 276,900 0 4.1
16/04/2014
6.92
 2,215,884 7.06 7.11 6.78 476,400 7,000 6.8
15/04/2014
7.06
 2,413,040 7.40 7.44 7.06 809,900 0 12.3
14/04/2014
7.40
 1,219,280 7.54 7.54 7.35 219,900 0 3.4
11/04/2014
7.54
 2,046,875 7.63 7.63 7.49 105,400 0 1.7
10/04/2014
7.63
 3,258,465 7.59 7.87 7.63 105,400 22,800 1.3
08/04/2014
7.59
 1,770,735 7.54 7.68 7.49 105,600 34,800 1.1
07/04/2014
7.54
 1,621,557 7.40 7.54 7.30 205,600 0 3.2
04/04/2014
7.40
 1,673,229 7.40 7.63 7.35 180,600 4,600 2.7
03/04/2014
7.40
 1,658,302 7.16 7.49 7.16 225,200 7,000 3.4
02/04/2014
7.16
 3,344,887 7.25 7.40 6.78 0 150,000 -2.3
01/04/2014
7.25
 4,515,827 7.78 7.78 7.25 21,000 0 0.3
31/03/2014
7.78
 1,886,846 7.87 8.06 7.78 2,000 0 0.0
28/03/2014
7.87
 2,294,137 7.87 8.11 7.82 0 106,400 -1.8
27/03/2014
7.87
 2,670,502 7.87 7.97 7.68 550,000 279,300 4.4
26/03/2014
7.87
 4,941,518 7.92 8.16 7.63 689,200 435,400 4.1
25/03/2014
7.92
 3,333,574 8.30 8.45 7.92 53,200 727,300 -11.5
24/03/2014
8.30
 5,005,031 8.21 8.49 8.16 61,400 850,000 -13.7
21/03/2014
8.21
 12,639,931 8.02 8.21 8.02 10,249,300 830,000 162.1
20/03/2014
8.02
 4,579,365 8.21 8.25 7.92 65,200 179,900 -1.9
19/03/2014
8.21
 4,581,137 8.16 8.30 8.02 486,600 0 8.3
18/03/2014
8.16
 5,390,775 8.02 8.45 8.02 63,200 166,000 -1.8
17/03/2014
8.02
 11,133,432 7.30 8.02 7.63 902,200 1,000 15.1
14/03/2014
7.30
 3,993,976 7.44 7.49 7.30 63,200 30,000 0.5
13/03/2014
7.44
 2,667,006 7.30 7.44 7.20 64,200 5,400 0.9
12/03/2014
7.30
 2,413,957 7.49 7.54 7.20 65,000 36,600 0.5
11/03/2014
7.49
 4,859,225 7.25 7.97 7.25 63,200 20,300 0.7
10/03/2014
7.25
 3,049,135 7.20 7.35 7.16 88,200 13,500 1.1
07/03/2014
7.20
 3,321,669 7.20 7.30 7.11 63,200 174,600 -1.7
06/03/2014
7.20
 3,796,587 7.11 7.30 7.01 63,200 6,900 0.8
05/03/2014
7.11
 3,527,510 7.06 7.30 7.01 64,000 236,700 -2.6
04/03/2014
7.06
 5,239,025 6.82 7.11 6.68 81,200 768,200 -9.9
03/03/2014
6.82
 5,729,956 7.35 7.40 6.78 76,200 1,920 1.1
28/02/2014
7.35
 6,497,728 7.25 7.44 7.06 83,200 283,550 -3.1
27/02/2014
7.25
 5,498,976 7.78 7.78 7.25 77,800 35,000 0.7
26/02/2014
7.78
 4,757,310 7.54 7.78 7.35 63,220 0 1.0
25/02/2014
7.54
 5,745,571 7.30 7.59 6.92 119,550 165,000 -0.7
24/02/2014
7.30
 6,758,391 6.78 7.30 6.78 81,400 3,700 1.1
21/02/2014
6.78
 4,943,049 6.54 6.82 6.39 75,100 17,000 0.8
20/02/2014
6.54
 7,078,360 7.16 7.25 6.44 63,200 69,900 -0.1
19/02/2014
7.16
 8,224,614 6.63 7.25 6.68 163,200 2,000 2.4
18/02/2014
6.63
 4,852,528 6.58 6.68 6.44 484,800 50,000 6.0
17/02/2014
6.58
 5,353,990 6.58 6.82 6.44 433,500 0 6.0
14/02/2014
6.58
 6,312,501 6.20 6.63 6.06 63,300 0 0.8
13/02/2014
6.20
 4,043,688 6.06 6.30 6.11 403,200 0 5.2
12/02/2014
6.06
 7,220,515 5.53 6.06 5.58 267,100 4,400 3.3
11/02/2014
5.53
 8,353,143 5.34 5.87 5.39 65,850 1,700 0.8
10/02/2014
5.34
 2,038,836 5.25 5.39 5.25 63,200 0 0.7
07/02/2014
5.25
 2,539,131 5.39 5.49 5.20 63,200 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |