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)
15/04/2013
5.11
 603,000 5.34 5.34 4.96 7,500 44,000 -0.4
12/04/2013
5.34
 841,400 5.39 5.63 5.25 2,000 172,200 -1.9
11/04/2013
5.39
 732,000 5.39 5.49 5.30 0 398,600 -4.5
10/04/2013
5.39
 1,204,300 5.53 5.63 5.34 100 21,900 -0.3
09/04/2013
5.53
 386,900 5.63 5.63 5.44 0 15,400 -0.2
08/04/2013
5.63
 690,900 5.63 5.73 5.49 152,200 27,800 1.5
05/04/2013
5.63
 635,000 5.53 5.63 5.44 152,200 0 1.8
04/04/2013
5.53
 786,600 5.63 5.68 5.49 152,700 0 1.8
03/04/2013
5.63
 862,200 5.58 5.77 5.58 155,700 0 1.8
02/04/2013
5.58
 1,070,700 5.73 5.82 5.53 154,500 13,500 1.7
01/04/2013
5.73
 889,600 5.25 5.77 5.20 163,600 1,000 1.9
29/03/2013
5.25
 1,079,200 5.30 5.39 5.06 1,000 0 0.0
28/03/2013
5.30
 960,300 5.49 5.53 5.30 152,600 10,000 1.6
27/03/2013
5.49
 489,300 5.58 5.63 5.44 158,600 20,300 1.6
26/03/2013
5.58
 907,200 5.68 5.77 5.58 152,700 0 1.8
25/03/2013
5.68
 1,497,000 5.68 5.77 5.58 162,200 0 1.9
22/03/2013
5.68
 1,350,900 5.87 5.92 5.58 152,600 0 1.9
21/03/2013
5.87
 668,000 5.92 6.01 5.77 152,600 5,000 1.8
20/03/2013
5.92
 1,015,700 5.92 6.06 5.87 152,700 0 1.9
19/03/2013
5.92
 842,700 5.92 6.49 5.73 152,600 1,000 1.9
18/03/2013
5.92
 1,045,100 6.11 6.15 5.87 59,900 0 0.8
15/03/2013
6.11
 3,166,400 5.96 6.49 5.87 1,906,100 325,800 20.4
14/03/2013
5.96
 1,787,500 5.96 6.06 5.87 325,500 176,900 1.9
13/03/2013
5.96
 2,096,600 6.11 6.15 5.87 1,145,400 219,900 11.7
12/03/2013
6.11
 2,785,300 5.77 6.30 5.82 776,100 18,600 9.7
11/03/2013
5.77
 2,079,600 5.25 5.77 5.34 301,400 213,400 1.1
08/03/2013
5.25
 694,900 5.11 5.25 5.11 137,400 69,300 0.7
07/03/2013
5.11
 1,161,500 5.34 5.39 4.91 146,600 116,000 0.4
06/03/2013
5.34
 1,026,700 4.96 5.34 4.91 140,500 103,100 0.4
05/03/2013
4.96
 2,505,300 5.49 5.49 4.96 146,300 249,100 -1.1
04/03/2013
5.49
 2,723,000 6.06 6.06 5.49 163,500 0 2.0
01/03/2013
6.06
 1,411,700 6.11 6.20 6.01 191,800 0 2.5
28/02/2013
6.11
 1,713,100 6.06 6.30 6.06 154,200 0 2.0
27/02/2013
6.06
 2,084,000 5.87 6.11 5.68 190,300 210,400 -0.2
26/02/2013
5.87
 3,797,500 6.01 6.39 5.77 136,000 100 1.7
25/02/2013
6.01
 2,351,100 5.92 6.15 5.82 165,900 0 2.1
22/02/2013
5.92
 2,974,700 6.01 6.25 5.49 274,200 300 3.3
21/02/2013
6.01
 3,175,600 6.63 6.68 6.01 136,400 6,200 1.7
20/02/2013
6.63
 3,194,200 6.39 6.68 6.39 150,000 1,000 2.0
19/02/2013
6.39
 2,091,600 6.63 6.68 6.39 136,000 4,100 1.8
18/02/2013
6.63
 1,480,000 6.73 6.92 6.58 82,400 1,000 1.2
08/02/2013
6.73
 2,132,200 6.39 6.92 6.44 756,300 2,000 10.7
07/02/2013
6.39
 1,858,500 6.44 6.58 6.30 146,000 58,500 1.2
06/02/2013
6.44
 2,320,200 5.92 6.49 5.87 410,600 15,000 5.2
05/02/2013
5.92
 1,971,200 5.77 6.11 5.73 313,900 20,600 3.6
04/02/2013
5.77
 2,459,600 5.58 5.92 5.63 136,000 0 1.6
01/02/2013
5.58
 2,204,100 5.44 5.63 5.25 136,000 0 1.6
31/01/2013
5.44
 2,049,900 5.68 5.73 5.39 223,500 157,000 0.8
30/01/2013
5.68
 2,427,100 5.49 6.01 5.39 681,300 300 8.2
29/01/2013
5.49
 3,665,700 5.20 5.63 5.15 332,000 8,000 3.6
28/01/2013
5.20
 2,698,800 4.96 5.34 5.01 313,700 300 3.4
25/01/2013
4.96
 1,900,300 4.91 5.15 4.87 136,100 10,600 1.3
24/01/2013
4.91
 1,680,000 4.58 4.96 4.53 136,000 4,000 1.3
23/01/2013
4.58
 1,312,000 4.63 4.72 4.44 136,000 22,000 1.1
22/01/2013
4.63
 1,857,000 4.87 4.91 4.48 140,200 300 1.4
21/01/2013
4.87
 1,618,500 5.01 5.06 4.68 2,300 68,000 -0.7
18/01/2013
5.01
 2,082,400 5.25 5.30 4.87 136,300 1,000 1.4
17/01/2013
5.25
 4,244,700 4.77 5.25 4.63 136,000 3,000 1.4
16/01/2013
4.77
 2,031,100 4.72 5.01 4.68 144,700 0 1.4
15/01/2013
4.72
 3,145,100 4.39 4.77 4.39 140,600 800 1.3
14/01/2013
4.39
 1,097,500 4.39 4.48 4.25 226,300 0 2.1
11/01/2013
4.39
 2,030,100 4.29 4.58 4.29 544,200 0 5.0
10/01/2013
4.29
 981,500 4.06 4.29 4.01 225,600 1,000 2.0
09/01/2013
4.06
 2,309,700 4.34 4.48 4.06 321,500 4,500 2.9
08/01/2013
4.34
 2,060,900 4.20 4.48 4.10 636,800 1,000 5.7
07/01/2013
4.20
 1,945,600 4.39 4.44 4.20 395,000 0 3.6
04/01/2013
4.39
 1,636,100 4.10 4.44 4.01 140,500 0 1.2
03/01/2013
4.10
 2,248,800 4.29 4.34 4.06 87,300 0 0.8
02/01/2013
4.29
 1,789,400 4.06 4.29 4.06 67,800 1,000 0.6
28/12/2012
4.06
 1,610,000 3.91 4.06 3.82 74,300 0 0.6
27/12/2012
3.91
 1,922,500 3.91 4.10 3.86 72,800 0 0.6
26/12/2012
3.91
 1,531,400 3.67 3.91 3.63 42,000 0 0.3
25/12/2012
3.67
 2,214,400 3.58 3.77 3.63 32,300 6,000 0.2
24/12/2012
3.58
 1,715,000 3.39 3.58 3.39 22,400 0 0.2
21/12/2012
3.39
 1,343,100 3.39 3.48 3.34 21,000 331,000 -2.2
20/12/2012
3.39
 1,612,400 3.53 3.63 3.39 0 345,800 -2.6
19/12/2012
3.53
 2,206,400 3.34 3.53 3.39 0 298,300 -2.2
18/12/2012
3.34
 999,600 3.48 3.48 3.29 0 285,800 -2.0
17/12/2012
3.48
 1,536,800 3.44 3.53 3.34 6,100 276,500 -1.9
14/12/2012
3.44
 700,100 3.48 3.53 3.44 73,500 0 0.5
13/12/2012
3.48
 882,300 3.58 3.63 3.44 73,600 0 0.5
12/12/2012
3.58
 1,144,900 3.39 3.58 3.34 73,500 0 0.5
11/12/2012
3.39
 1,003,300 3.29 3.44 3.29 102,600 0 0.7
10/12/2012
3.29
 1,153,600 3.10 3.29 3.10 20,000 0 0.1
07/12/2012
3.10
 798,000 3.15 3.24 3.10 0 184,500 -1.2
06/12/2012
3.15
 442,700 3.20 3.24 3.15 0 5,500 -0.0
05/12/2012
3.20
 1,314,800 3.01 3.20 3.05 236,200 0 1.5
04/12/2012
3.01
 488,800 2.91 3.01 2.86 37,700 0 0.2
03/12/2012
2.91
 161,400 2.91 2.91 2.82 0 0 0
30/11/2012
2.91
 156,700 2.91 2.96 2.86 0 0 0
29/11/2012
2.91
 143,800 2.91 2.96 2.86 0 0 0
28/11/2012
2.91
 178,100 2.91 2.91 2.86 5,000 0 0.0
27/11/2012
2.91
 263,600 2.86 2.91 2.86 0 0 0
26/11/2012
2.86
 199,100 2.96 3.01 2.86 17,000 0 0.1
23/11/2012
2.96
 296,800 3.01 3.01 2.96 0 0 0
22/11/2012
3.01
 320,500 2.96 3.05 2.96 0 11,000 -0.1
21/11/2012
2.96
 173,800 3.05 3.05 2.96 0 0 0
20/11/2012
3.05
 236,500 2.96 3.05 2.91 0 0 0
19/11/2012
2.96
 196,100 3.05 3.05 2.96 0 0 0
16/11/2012
3.05
 442,000 3.05 3.05 2.96 2,100 1,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |