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)
17/04/2015
5.04
 838,030 5.07 5.11 5.00 285,500 21,200 3.4
16/04/2015
5.07
 991,823 5.07 5.11 5.04 236,100 0 3.1
15/04/2015
5.07
 623,800 4.92 5.07 4.92 80,200 11,000 0.9
14/04/2015
4.92
 657,610 4.92 5.00 4.88 50,100 11,700 0.5
13/04/2015
4.92
 748,509 5.07 5.07 4.92 0 0 0
10/04/2015
5.07
 501,600 5.04 5.11 5.04 10,000 0 0.1
09/04/2015
5.04
 528,430 4.96 5.11 4.92 63,900 51,100 0.2
08/04/2015
4.96
 497,273 5.00 5.00 4.88 99,100 360,933 -3.3
07/04/2015
5.00
 754,400 4.92 5.00 4.84 166,000 240,600 -0.9
06/04/2015
4.92
 617,058 4.84 4.92 4.80 298,900 160,400 1.7
03/04/2015
4.84
 298,110 4.88 4.88 4.84 0 0 0
02/04/2015
4.88
 1,265,725 4.72 4.88 4.72 531,400 0 6.5
01/04/2015
4.72
 911,110 4.88 4.88 4.68 60,200 0 0.7
31/03/2015
4.88
 445,689 4.76 4.92 4.76 211,100 0 2.6
30/03/2015
4.76
 717,220 4.84 4.84 4.72 40,000 200,500 -2.0
27/03/2015
4.84
 1,101,720 4.92 4.96 4.76 5,000 566,400 -7.0
26/03/2015
4.92
 1,004,910 5.00 5.00 4.88 0 491,000 -6.2
25/03/2015
5.00
 243,890 5.00 5.07 4.92 0 80,200 -1.0
24/03/2015
5.00
 365,569 5.00 5.00 4.88 300 0 0.0
23/03/2015
5.00
 663,908 5.19 5.19 4.96 0 552,900 -7.1
20/03/2015
5.19
 494,300 5.15 5.19 5.04 342,400 0 4.6
19/03/2015
5.15
 989,544 5.23 5.23 5.04 5,000 783,128 -10.2
18/03/2015
5.23
 405,906 5.15 5.23 5.11 0 0 0
17/03/2015
5.15
 836,100 5.11 5.15 5.04 0 510,700 -6.6
16/03/2015
5.11
 632,177 5.23 5.23 5.07 0 0 0
13/03/2015
5.23
 338,885 5.27 5.27 5.19 0 13,200 -0.2
12/03/2015
5.27
 584,510 5.23 5.27 5.15 0 28,700 -0.4
11/03/2015
5.23
 665,100 5.27 5.31 5.19 130,000 32,500 1.3
10/03/2015
5.27
 432,900 5.19 5.27 5.19 0 21,400 -0.3
09/03/2015
5.19
 678,300 5.31 5.31 5.19 5,300 0 0.1
06/03/2015
5.31
 1,178,831 5.46 5.46 5.31 0 219,100 -3.0
05/03/2015
5.46
 2,300,044 5.39 5.50 5.39 769,700 26,700 10.4
04/03/2015
5.39
 2,589,195 5.11 5.39 5.11 420,300 0 5.7
03/03/2015
5.11
 786,464 5.00 5.11 5.00 120,600 0 1.6
02/03/2015
5.00
 236,817 5.00 5.04 4.96 120,600 0 1.5
27/02/2015
5.00
 556,110 5.00 5.04 4.96 120,600 15,600 1.3
26/02/2015
5.00
 322,830 4.92 5.00 4.92 120,600 0 1.5
25/02/2015
4.92
 368,131 5.04 5.04 4.92 120,600 0 1.5
24/02/2015
5.04
 310,905 4.96 5.04 4.96 129,600 0 1.7
13/02/2015
4.96
 393,253 5.00 5.00 4.92 120,900 0 1.5
12/02/2015
5.00
 478,827 4.92 5.00 4.92 120,900 0 1.5
11/02/2015
4.92
 284,920 4.72 4.92 4.76 120,900 12,200 1.4
10/02/2015
4.72
 328,910 4.72 4.76 4.72 120,900 13,400 1.3
09/02/2015
4.72
 385,940 4.68 4.76 4.68 120,900 16,700 1.3
06/02/2015
4.68
 243,700 4.64 4.72 4.64 0 11,400 -0.1
05/02/2015
4.64
 174,800 4.64 4.72 4.61 0 7,500 -0.1
04/02/2015
4.64
 331,623 4.64 4.64 4.57 0 14,800 -0.2
03/02/2015
4.64
 445,156 4.64 4.72 4.61 0 62,600 -0.7
02/02/2015
4.64
 532,205 4.88 4.88 4.64 0 95,800 -1.2
30/01/2015
4.88
 835,225 5.00 5.00 4.84 0 32,100 -0.4
29/01/2015
5.00
 268,615 4.96 5.00 4.92 0 9,600 -0.1
28/01/2015
4.96
 386,653 4.92 5.00 4.88 4,000 14,800 -0.1
27/01/2015
4.92
 866,385 5.11 5.15 4.92 0 29,600 -0.4
26/01/2015
5.11
 907,569 5.04 5.23 5.07 0 7,200 -0.1
23/01/2015
5.04
 822,900 4.96 5.11 5.00 1,000 0 0.0
22/01/2015
4.96
 498,408 4.96 5.04 4.92 0 0 0
21/01/2015
4.96
 435,511 5.04 5.04 4.92 0 0 0
20/01/2015
5.04
 501,296 5.07 5.07 5.00 0 0 0
19/01/2015
5.07
 1,172,130 5.07 5.15 5.04 796,000 0 10.3
16/01/2015
5.07
 2,098,246 4.96 5.19 4.49 802,000 0 10.4
15/01/2015
4.96
 1,193,570 5.00 5.04 4.53 0 0 0
14/01/2015
5.00
 839,480 4.92 5.04 4.88 75,000 0 1.0
13/01/2015
4.92
 1,163,240 4.88 5.00 4.80 80,400 10 1.0
12/01/2015
4.88
 742,169 5.04 5.04 4.88 120,600 0 1.5
09/01/2015
5.04
 908,366 4.96 5.07 4.92 121,600 0 1.6
08/01/2015
4.96
 735,744 5.00 5.04 4.92 120,600 1,700 1.5
07/01/2015
5.00
 1,366,563 5.07 5.15 5.00 120,900 0 1.6
06/01/2015
5.07
 1,382,146 4.84 5.07 4.68 120,900 0 1.5
05/01/2015
4.84
 672,050 4.96 5.00 4.84 120,900 0 1.5
31/12/2014
4.96
 1,646,320 4.68 5.07 4.64 100,900 0 1.3
30/12/2014
4.68
 1,069,423 4.29 4.68 4.18 0 0 0
29/12/2014
4.29
 1,142,100 4.53 4.61 4.29 0 0 0
26/12/2014
4.53
 1,174,461 4.64 4.64 4.45 200 0 0.0
25/12/2014
4.64
 1,017,323 4.76 4.80 4.64 20,100 0 0.2
24/12/2014
4.76
 827,210 4.72 4.88 4.61 0 0 0
23/12/2014
4.72
 979,600 4.80 4.88 4.72 0 0 0
22/12/2014
4.80
 1,529,996 4.80 4.80 4.61 0 160,000 -2.0
19/12/2014
4.80
 2,664,940 4.92 5.04 4.68 1,511,800 0 18.6
18/12/2014
4.92
 1,056,700 4.88 5.04 4.88 0 5,000 -0.1
17/12/2014
4.88
 3,543,701 5.23 5.23 4.72 0 0 0
16/12/2014
5.23
 1,239,610 5.35 5.35 5.11 1,700 0 0.0
15/12/2014
5.35
 1,214,200 5.31 5.43 5.27 165,000 200,000 -0.5
12/12/2014
5.31
 495,120 5.23 5.31 5.19 0 0 0
11/12/2014
5.23
 791,700 5.31 5.31 5.19 0 107,700 -1.4
10/12/2014
5.31
 1,684,710 5.23 5.35 5.07 0 35,900 -0.5
09/12/2014
5.23
 2,633,100 5.58 5.58 5.15 0 0 0
08/12/2014
5.58
 1,663,638 5.66 5.70 5.54 0 1,000 0.0
05/12/2014
5.66
 2,896,806 5.46 5.74 5.43 35,900 800 0.5
04/12/2014
5.46
 1,730,820 5.50 5.54 5.43 127,300 200 1.8
03/12/2014
5.50
 1,582,498 5.43 5.58 5.43 0 0 0
02/12/2014
5.43
 960,542 5.43 5.50 5.39 0 0 0
01/12/2014
5.43
 1,609,559 5.58 5.66 5.43 6,000 0 0.1
28/11/2014
5.58
 4,566,254 5.19 5.66 5.23 0 0 0
27/11/2014
5.19
 863,612 5.07 5.19 5.04 0 200 0.0
26/11/2014
5.07
 2,711,899 5.04 5.23 5.00 357,700 0 4.7
25/11/2014
5.04
 645,933 4.96 5.04 4.96 52,500 0 0.7
24/11/2014
4.96
 1,162,010 5.11 5.11 4.96 0 0 0
21/11/2014
5.11
 1,527,000 5.11 5.19 4.96 71,800 0 0.9
20/11/2014
5.11
 875,302 5.00 5.11 5.00 0 0 0
19/11/2014
5.00
 1,713,056 5.07 5.11 4.96 800 0 0.0

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