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)
01/02/2016
4.20
 311,300 4.20 4.32 4.16 0 0 0
29/01/2016
4.20
 246,600 4.24 4.28 4.16 0 0 0
28/01/2016
4.24
 538,270 4.16 4.28 4.16 0 26,600 -0.3
27/01/2016
4.16
 309,522 4.12 4.24 4.16 0 0 0
26/01/2016
4.12
 574,290 4.24 4.24 4.08 0 0 0
25/01/2016
4.24
 739,939 3.96 4.28 3.96 0 1,200 0.0
22/01/2016
3.96
 1,075,511 3.75 3.96 3.38 533,700 370,100 1.6
21/01/2016
3.75
 684,510 3.91 3.91 3.55 0 177,500 -1.7
20/01/2016
3.91
 295,400 3.96 4.08 3.87 329,300 353,800 -0.2
19/01/2016
3.96
 376,729 3.83 3.96 3.83 188,800 192,400 0.0
18/01/2016
3.83
 1,135,600 4.12 4.12 3.75 21,000 89,900 -0.6
15/01/2016
4.12
 514,200 4.16 4.24 4.08 2,500 234,900 -2.4
14/01/2016
4.16
 631,400 4.24 4.24 4.12 20,000 59,300 -0.4
13/01/2016
4.24
 155,960 4.28 4.32 4.24 0 13,700 -0.1
12/01/2016
4.28
 485,410 4.16 4.32 4.12 0 59,000 -0.6
11/01/2016
4.16
 304,900 4.24 4.28 4.16 53,800 81,900 -0.3
08/01/2016
4.24
 599,300 4.40 4.40 4.24 155,100 119,200 0.4
07/01/2016
4.40
 449,815 4.49 4.49 4.36 247,670 210,170 0.4
06/01/2016
4.49
 169,800 4.45 4.49 4.49 94,700 96,500 0.0
05/01/2016
4.45
 410,205 4.53 4.57 4.45 100 17,400 -0.2
04/01/2016
4.53
 378,512 4.61 4.65 4.53 56,000 18,300 0.4
31/12/2015
4.61
 127,460 4.61 4.61 4.57 0 15,000 -0.2
30/12/2015
4.61
 415,851 4.57 4.65 4.57 59,578 36,600 0.3
29/12/2015
4.57
 334,091 4.45 4.57 4.45 95,900 32,800 0.7
28/12/2015
4.45
 309,300 4.53 4.53 4.45 800 0 0.0
25/12/2015
4.53
 292,400 4.57 4.57 4.49 0 0 0
24/12/2015
4.57
 101,165 4.53 4.57 4.36 0 0 0
23/12/2015
4.53
 304,800 4.57 4.57 4.53 0 26,600 -0.3
22/12/2015
4.57
 236,822 4.57 4.61 4.53 0 19,200 -0.2
21/12/2015
4.57
 349,791 4.57 4.61 4.53 20,600 34,500 -0.2
18/12/2015
4.57
 1,562,600 4.57 4.61 4.57 1,144,500 1,237,800 -1.0
17/12/2015
4.57
 341,216 4.61 5.02 4.57 22,000 103,600 -0.9
16/12/2015
4.61
 366,300 4.61 4.65 4.61 35,100 0 0.4
15/12/2015
4.61
 258,900 4.61 4.61 4.57 88,000 0 1.0
14/12/2015
4.61
 449,100 4.57 4.61 4.20 122,200 4,000 1.3
11/12/2015
4.57
 442,332 4.49 4.57 4.49 25,000 0 0.3
10/12/2015
4.49
 551,251 4.53 4.57 4.49 10,000 0 0.1
09/12/2015
4.53
 894,200 4.65 4.65 4.53 0 396,800 -4.4
08/12/2015
4.65
 1,228,155 4.65 4.69 4.53 60,000 0 0.7
07/12/2015
4.65
 637,431 4.69 4.69 4.61 90,000 124,000 -0.4
04/12/2015
4.69
 354,700 4.69 4.69 4.61 40,000 0 0.5
03/12/2015
4.69
 541,821 4.69 4.73 4.61 0 74,400 -0.9
02/12/2015
4.69
 438,527 4.69 4.77 4.36 0 49,600 -0.6
01/12/2015
4.69
 633,300 4.69 4.77 4.69 0 74,400 -0.9
30/11/2015
4.69
 934,534 4.77 4.81 4.65 300 0 0.0
27/11/2015
4.77
 1,760,615 4.98 4.98 4.77 0 74,400 -0.9
26/11/2015
4.98
 983,347 5.14 5.14 4.98 0 0 0
25/11/2015
5.14
 802,120 5.10 5.18 5.02 45,200 49,600 -0.1
24/11/2015
5.10
 1,710,997 5.06 5.26 5.06 40,300 0 0.5
23/11/2015
5.06
 1,371,637 4.93 5.14 4.93 900 0 0.0
20/11/2015
4.93
 949,705 4.93 5.02 4.81 100 7,000 -0.1
19/11/2015
4.93
 538,305 5.02 5.02 4.93 82,000 0 1.0
18/11/2015
5.02
 830,329 4.98 5.02 4.93 1,000 0 0.0
17/11/2015
4.98
 1,343,600 5.02 5.10 4.93 1,000 0 0.0
16/11/2015
5.02
 1,559,280 5.02 5.10 4.89 24,400 0 0.3
13/11/2015
5.02
 1,354,205 5.10 5.14 5.02 12,100 38,800 -0.3
12/11/2015
5.10
 1,527,937 4.98 5.10 4.89 0 3,200 0.0
11/11/2015
4.98
 930,533 5.06 5.10 4.93 0 0 0
10/11/2015
5.06
 1,623,680 5.18 5.22 5.06 400 0 0.0
09/11/2015
5.18
 2,982,183 4.98 5.30 4.93 24,800 0 0.3
06/11/2015
4.98
 1,906,220 5.14 5.14 4.98 3,000 0 0.0
05/11/2015
5.14
 1,043,642 5.10 5.18 5.06 0 0 0
04/11/2015
5.10
 4,470,371 5.02 5.34 5.06 24,800 115,000 -1.2
03/11/2015
5.02
 4,041,937 4.65 5.02 4.61 0 0 0
02/11/2015
4.65
 621,790 4.65 4.77 4.65 0 0 0
30/10/2015
4.65
 257,130 4.69 4.69 4.65 0 0 0
29/10/2015
4.69
 522,930 4.65 4.69 4.61 1,000 5,000 0.0
28/10/2015
4.65
 464,517 4.61 4.69 4.61 0 20,000 -0.2
27/10/2015
4.61
 544,600 4.65 4.65 4.57 0 0 0
26/10/2015
4.65
 499,424 4.73 4.77 4.65 74,400 0 0.9
23/10/2015
4.73
 674,162 4.65 4.77 4.69 0 0 0
22/10/2015
4.65
 428,830 4.61 4.69 4.57 24,800 2,000 0.3
21/10/2015
4.61
 678,922 4.61 4.65 4.57 0 15,000 -0.2
20/10/2015
4.61
 621,458 4.65 4.77 4.61 0 0 0
19/10/2015
4.65
 564,094 4.73 4.73 4.65 0 0 0
16/10/2015
4.73
 936,836 4.77 4.81 4.73 0 0 0
15/10/2015
4.77
 962,859 4.73 4.77 4.69 24,800 0 0.3
14/10/2015
4.73
 680,011 4.73 4.77 4.69 74,400 67,600 0.1
13/10/2015
4.73
 309,112 4.73 4.77 4.69 104,400 0 1.2
12/10/2015
4.73
 1,045,508 4.73 4.81 4.69 74,400 0 0.9
09/10/2015
4.73
 811,555 4.81 4.89 4.73 74,400 0 0.9
08/10/2015
4.81
 1,622,111 4.65 4.85 4.65 74,600 0 0.9
07/10/2015
4.65
 835,537 4.77 4.81 4.65 24,800 67,600 -0.5
06/10/2015
4.77
 2,088,217 4.65 4.81 4.69 0 0 0
05/10/2015
4.65
 628,945 4.57 4.73 4.57 30,000 0 0.3
02/10/2015
4.57
 337,100 4.65 4.65 4.53 1,000 49,600 -0.5
01/10/2015
4.65
 347,822 4.61 4.65 4.61 200 1,000 0.0
30/09/2015
4.61
 879,706 4.57 4.73 4.57 0 0 0
29/09/2015
4.57
 1,559,000 4.61 4.61 4.49 100 132,700 -1.5
28/09/2015
4.61
 853,910 4.77 4.77 4.61 1,100 31,200 -0.3
25/09/2015
4.77
 1,216,200 4.77 4.85 4.69 100 0 0.0
24/09/2015
4.77
 1,366,819 4.85 4.98 4.73 2,700 1,000 0.0
23/09/2015
4.85
 2,192,086 4.73 4.93 4.69 197,200 0 2.3
22/09/2015
4.73
 518,340 4.77 4.85 4.69 54,600 40,000 0.2
21/09/2015
4.77
 3,055,691 4.57 5.02 4.61 132,600 96,200 0.4
18/09/2015
4.57
 7,703,197 4.53 4.73 4.57 2,515,200 6,721,600 -47.1
17/09/2015
4.53
 195,110 4.49 4.57 4.04 6,900 0 0.1
16/09/2015
4.49
 3,522,208 4.36 4.49 4.28 15,600 3,605,000 -38.6
15/09/2015
4.36
 462,706 4.45 4.45 4.36 62,700 265,200 -2.2
14/09/2015
4.45
 708,743 4.61 4.61 4.40 2,600 20,300 -0.2

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