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
15.20
2 tháng
(2026-08-05) 		-2.50 -15.82% 78,359,100 82,190 0
13.30
16.15
15.20
3 tháng
(2026-07-06) 		-4.60 -25.71% 158,555,700 82,190 0
13.30
18.44
15.20
6 tháng
(2026-04-07) 		-5.67 -29.89% 545,912,600 82,190 0
13.30
20.61
15.20
12 tháng
(2025-10-09) 		-11.36 -46.06% 1,595,942,800 82,190 0
13.30
25.10
15.20
24 tháng
(2024-10-14) 		-1.43 -9.70% 4,006,339,200 82,190 0
12.79
25.41
15.20
36 tháng
(2023-10-20) 		-2.97 -18.26% 5,396,960,100 82,190 0
12.79
25.41
15.20
60 tháng
(2021-11-01) 		-10.01 -42.94% 9,143,565,900 82,190 0
7.61
31.38
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2014
4.47
 1,170,973 4.66 4.66 4.39 0 0 0
03/06/2014
4.62
 1,269,721 4.55 4.70 4.55 0 0 0
02/06/2014
4.55
 1,788,466 4.74 4.74 4.43 0 0 0
30/05/2014
4.74
 1,874,392 4.74 4.85 4.70 0 0 0
29/05/2014
4.81
 2,216,666 4.89 4.96 4.74 0 0 0
28/05/2014
4.96
 2,934,255 4.81 5.04 4.81 0 0 0
27/05/2014
4.81
 3,401,066 4.39 4.81 4.39 0 0 0
26/05/2014
4.39
 1,440,560 4.24 4.43 4.24 0 0 0
23/05/2014
4.36
 1,207,271 4.32 4.39 4.28 0 0 0
22/05/2014
4.36
 2,752,571 4.51 4.55 4.36 0 0 0
21/05/2014
4.51
 2,473,706 4.28 4.51 4.21 0 0 0
20/05/2014
4.28
 2,208,933 4.13 4.28 4.05 0 0 0
19/05/2014
4.13
 1,919,900 4.13 4.32 4.05 0 0 0
16/05/2014
4.13
 2,475,382 3.79 4.17 3.71 0 0 0
15/05/2014
3.79
 4,033,144 3.90 4.21 3.67 0 0 0
14/05/2014
3.90
 2,098,230 3.52 3.90 3.41 0 0 0
13/05/2014
3.56
 2,793,240 3.49 3.86 3.49 0 0 0
12/05/2014
3.86
 2,042,182 4.28 4.32 3.86 0 0 0
09/05/2014
4.28
 1,876,158 4.05 4.36 4.02 0 0 0
08/05/2014
4.17
 2,943,918 4.55 4.55 4.17 0 0 0
07/05/2014
4.62
 959,199 4.58 4.74 4.51 0 0 0
06/05/2014
4.66
 2,289,950 4.74 4.81 4.39 0 0 0
05/05/2014
4.81
 1,467,200 5.38 5.38 4.81 0 0 0
29/04/2014
5.30
 1,210,800 5.11 5.30 5.04 0 0 0
28/04/2014
5.11
 1,183,871 4.85 5.46 4.85 0 0 0
25/04/2014
5.38
 1,059,408 5.46 5.61 5.38 0 0 0
24/04/2014
5.46
 493,274 4.96 5.53 4.96 0 0 0
23/04/2014
5.49
 936,197 5.61 5.68 5.46 0 0 0
22/04/2014
5.61
 1,235,100 5.30 5.61 5.27 0 0 0
21/04/2014
5.30
 2,946,662 5.27 5.49 5.15 0 0 0
18/04/2014
5.23
 1,968,616 5.76 5.76 5.15 0 0 0
17/04/2014
5.68
 1,287,264 5.61 5.68 5.53 0 0 0
16/04/2014
5.49
 2,215,884 5.61 5.64 5.38 0 0 0
15/04/2014
5.61
 2,413,040 5.80 5.91 5.61 0 0 0
14/04/2014
5.87
 1,219,280 5.99 5.99 5.83 0 0 0
11/04/2014
5.99
 2,046,875 6.06 6.06 5.95 0 0 0
10/04/2014
6.06
 3,258,465 6.06 6.25 6.06 0 0 0
08/04/2014
6.02
 1,770,735 5.99 6.10 5.95 0 0 0
07/04/2014
5.99
 1,621,557 5.83 5.99 5.80 0 0 0
04/04/2014
5.87
 1,673,229 5.91 6.06 5.83 0 0 0
03/04/2014
5.87
 1,658,302 5.68 5.95 5.68 0 0 0
02/04/2014
5.68
 3,344,887 5.76 5.87 5.38 0 0 0
01/04/2014
5.76
 4,515,827 6.14 6.18 5.76 0 0 0
31/03/2014
6.18
 1,886,846 6.40 6.40 6.18 0 0 0
28/03/2014
6.25
 2,294,137 6.33 6.44 6.21 0 0 0
27/03/2014
6.25
 2,670,502 6.25 6.33 6.10 0 0 0
26/03/2014
6.25
 4,941,518 6.44 6.48 6.06 0 0 0
25/03/2014
6.29
 3,333,574 6.71 6.71 6.29 0 0 0
24/03/2014
6.59
 5,005,031 6.52 6.74 6.48 0 0 0
21/03/2014
6.52
 12,639,931 6.36 6.52 6.36 0 0 0
20/03/2014
6.36
 4,579,365 6.55 6.55 6.29 0 0 0
19/03/2014
6.52
 4,581,137 6.55 6.59 6.36 0 0 0
18/03/2014
6.48
 5,390,775 6.44 6.71 6.36 0 0 0
17/03/2014
6.36
 11,133,432 6.14 6.36 6.06 0 0 0
14/03/2014
5.80
 3,993,976 5.91 5.95 5.80 0 0 0
13/03/2014
5.91
 2,667,006 5.80 5.91 5.72 0 0 0
12/03/2014
5.80
 2,413,957 5.95 5.99 5.72 0 0 0
11/03/2014
5.95
 4,859,225 6.33 6.33 5.76 0 0 0
10/03/2014
5.76
 3,049,135 5.72 5.83 5.68 0 0 0
07/03/2014
5.72
 3,321,669 5.72 5.80 5.64 0 0 0
06/03/2014
5.72
 3,796,587 5.64 5.80 5.57 0 0 0
05/03/2014
5.64
 3,527,510 5.68 5.80 5.57 0 0 0
04/03/2014
5.61
 5,239,025 5.42 5.64 5.30 0 0 0
03/03/2014
5.42
 5,729,956 5.83 5.87 5.38 0 0 0
28/02/2014
5.83
 6,497,728 5.76 5.91 5.61 0 0 0
27/02/2014
5.76
 5,498,976 6.18 6.18 5.76 0 0 0
26/02/2014
6.18
 4,757,310 5.99 6.18 5.83 0 0 0
25/02/2014
5.99
 5,745,571 5.80 6.02 5.49 0 0 0
24/02/2014
5.80
 6,758,391 5.38 5.80 5.38 0 0 0
21/02/2014
5.38
 4,943,049 5.19 5.42 5.08 0 0 0
20/02/2014
5.19
 7,078,360 5.49 5.76 5.11 0 0 0
19/02/2014
5.68
 8,224,614 5.30 5.76 5.30 0 0 0
18/02/2014
5.27
 4,852,528 5.23 5.30 5.11 0 0 0
17/02/2014
5.23
 5,353,990 5.30 5.42 5.11 0 0 0
14/02/2014
5.23
 6,312,501 5.00 5.27 4.81 0 0 0
13/02/2014
4.93
 4,043,688 4.93 5.00 4.85 0 0 0
12/02/2014
4.81
 7,220,515 4.43 4.81 4.43 0 0 0
11/02/2014
4.39
 8,353,143 4.28 4.66 4.28 0 0 0
10/02/2014
4.24
 2,038,836 4.17 4.28 4.17 0 0 0
07/02/2014
4.17
 2,539,131 4.28 4.36 4.13 0 0 0
06/02/2014
4.28
 2,219,009 4.21 4.32 4.17 0 0 0
27/01/2014
4.21
 1,262,200 4.21 4.24 4.13 0 0 0
24/01/2014
4.17
 1,778,628 4.24 4.24 4.13 0 0 0
23/01/2014
4.24
 1,218,010 4.24 4.28 4.21 0 0 0
22/01/2014
4.21
 5,864,255 4.17 4.39 4.13 0 0 0
21/01/2014
4.13
 5,011,329 3.90 4.17 3.86 0 0 0
20/01/2014
3.90
 1,139,009 3.90 3.98 3.86 0 0 0
17/01/2014
3.90
 2,155,681 3.94 4.02 3.90 0 0 0
16/01/2014
3.94
 1,686,555 3.90 3.98 3.86 0 0 0
15/01/2014
3.90
 1,828,870 3.86 3.98 3.86 0 0 0
14/01/2014
3.86
 1,227,750 3.86 3.94 3.86 0 0 0
13/01/2014
3.90
 594,969 3.90 3.94 3.86 0 0 0
10/01/2014
3.90
 1,322,858 3.98 4.02 3.90 0 0 0
09/01/2014
3.98
 1,854,733 3.86 4.02 3.83 0 0 0
08/01/2014
3.90
 1,105,728 3.86 3.90 3.83 0 0 0
07/01/2014
3.86
 1,008,977 3.90 3.94 3.86 0 0 0
06/01/2014
3.90
 1,060,604 3.86 3.90 3.83 0 0 0
03/01/2014
3.86
 1,043,505 3.79 3.86 3.79 0 0 0
02/01/2014
3.79
 1,228,340 3.83 3.90 3.79 0 0 0
31/12/2013
3.83
 1,277,912 3.79 3.90 3.79 0 0 0

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