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)
27/06/2014
5.00
 600,306 5.08 5.08 5.00 52,500 0 0.7
26/06/2014
5.08
 1,629,762 5.11 5.15 5.00 246,600 600 3.3
25/06/2014
5.11
 1,861,593 4.89 5.15 4.93 407,300 1,000 5.4
24/06/2014
4.89
 728,400 4.74 4.93 4.74 301,200 2,000 3.8
23/06/2014
4.74
 1,465,046 4.85 4.85 4.74 142,000 590,000 -5.6
20/06/2014
4.85
 569,410 4.96 5.04 4.85 0 0 0
19/06/2014
4.96
 2,016,106 5.08 5.08 4.77 500 0 0.0
18/06/2014
5.08
 1,306,510 5.11 5.19 5.04 5,100 0 0.1
17/06/2014
5.11
 714,198 5.04 5.11 5.00 0 0 0
16/06/2014
5.04
 1,042,139 5.11 5.11 5.00 78,000 0 1.0
13/06/2014
5.11
 2,444,090 4.93 5.27 5.00 101,100 6,000 1.3
12/06/2014
4.93
 1,314,423 4.96 5.04 4.93 53,100 6,100 0.6
11/06/2014
4.96
 1,702,200 4.74 5.00 4.58 426,200 4,000 5.5
10/06/2014
4.74
 1,057,154 4.81 4.93 4.70 117,700 11 1.5
09/06/2014
4.81
 2,500,450 4.81 5.08 4.77 558,100 0 7.3
06/06/2014
4.81
 1,667,700 4.55 4.81 4.55 413,100 55,700 4.4
05/06/2014
4.55
 1,049,392 4.47 4.58 4.36 164,000 53,100 1.3
04/06/2014
4.47
 1,170,973 4.62 4.66 4.39 15,000 0 0.2
03/06/2014
4.62
 1,269,721 4.55 4.70 4.55 106,200 0 1.3
02/06/2014
4.55
 1,788,466 4.74 4.74 4.43 159,800 0 1.9
30/05/2014
4.74
 1,874,392 4.81 4.85 4.70 159,300 0 2.0
29/05/2014
4.81
 2,216,666 4.96 4.96 4.74 159,000 0 2.1
28/05/2014
4.96
 2,934,255 4.81 5.04 4.81 159,000 0 2.1
27/05/2014
4.81
 3,401,066 4.39 4.81 4.39 959,000 0 11.5
26/05/2014
4.39
 1,440,504 4.36 4.43 4.24 108,500 0 1.3
23/05/2014
4.36
 1,207,271 4.36 4.39 4.28 27,000 0 0.3
22/05/2014
4.36
 2,752,571 4.51 4.55 4.36 560,900 1,000 6.0
21/05/2014
4.51
 2,473,706 4.28 4.51 4.21 103,000 0 1.2
20/05/2014
4.28
 2,208,933 4.13 4.28 4.05 53,000 0 0.6
19/05/2014
4.13
 1,919,900 4.13 4.32 4.05 158,400 0 1.7
16/05/2014
4.13
 2,475,382 3.79 4.17 3.71 158,400 0 1.7
15/05/2014
3.79
 4,033,144 3.90 4.21 3.67 1,010,600 0 10.9
14/05/2014
3.90
 2,098,230 3.56 3.90 3.41 178,400 0 1.8
13/05/2014
3.56
 2,793,240 3.86 3.86 3.49 105,600 0 1.0
12/05/2014
3.86
 2,042,182 4.28 4.32 3.86 0 211,200 -2.2
09/05/2014
4.28
 1,876,158 4.17 4.36 4.02 1,000 0 0.0
08/05/2014
4.17
 2,943,918 4.62 4.62 4.17 5,000 0 0.1
07/05/2014
4.62
 959,199 4.66 4.74 4.51 24,700 0 0.3
06/05/2014
4.66
 2,289,950 4.81 4.81 4.39 0 55,450 -0.7
05/05/2014
4.81
 1,467,200 5.30 5.38 4.81 9,500 211,200 -2.7
29/04/2014
5.30
 1,210,800 5.11 5.30 5.04 13,900 0 0.2
28/04/2014
5.11
 1,183,871 5.38 5.46 4.85 0 158,400 -2.2
25/04/2014
5.38
 1,059,408 5.46 5.61 5.38 0 0 0
24/04/2014
5.46
 493,274 5.49 5.53 4.96 0 0 0
23/04/2014
5.49
 936,197 5.61 5.68 5.46 105,600 0 1.5
22/04/2014
5.61
 1,235,100 5.30 5.61 5.27 105,600 0 1.5
21/04/2014
5.30
 2,946,662 5.23 5.49 5.15 1,412,700 0 19.8
18/04/2014
5.23
 1,968,616 5.68 5.76 5.15 10,000 0 0.1
17/04/2014
5.68
 1,287,264 5.49 5.68 5.53 276,900 0 4.1
16/04/2014
5.49
 2,215,884 5.61 5.64 5.38 476,400 7,000 6.8
15/04/2014
5.61
 2,413,040 5.87 5.91 5.61 809,900 0 12.3
14/04/2014
5.87
 1,219,280 5.99 5.99 5.83 219,900 0 3.4
11/04/2014
5.99
 2,046,875 6.06 6.06 5.95 105,400 0 1.7
10/04/2014
6.06
 3,258,465 6.02 6.25 6.06 105,400 22,800 1.3
08/04/2014
6.02
 1,770,735 5.99 6.10 5.95 105,600 34,800 1.1
07/04/2014
5.99
 1,621,557 5.87 5.99 5.80 205,600 0 3.2
04/04/2014
5.87
 1,673,229 5.87 6.06 5.83 180,600 4,600 2.7
03/04/2014
5.87
 1,658,302 5.68 5.95 5.68 225,200 7,000 3.4
02/04/2014
5.68
 3,344,887 5.76 5.87 5.38 0 150,000 -2.3
01/04/2014
5.76
 4,515,827 6.18 6.18 5.76 21,000 0 0.3
31/03/2014
6.18
 1,886,846 6.25 6.40 6.18 2,000 0 0.0
28/03/2014
6.25
 2,294,137 6.25 6.44 6.21 0 106,400 -1.8
27/03/2014
6.25
 2,670,502 6.25 6.33 6.10 550,000 279,300 4.4
26/03/2014
6.25
 4,941,518 6.29 6.48 6.06 689,200 435,400 4.1
25/03/2014
6.29
 3,333,574 6.59 6.71 6.29 53,200 727,300 -11.5
24/03/2014
6.59
 5,005,031 6.52 6.74 6.48 61,400 850,000 -13.7
21/03/2014
6.52
 12,639,931 6.36 6.52 6.36 10,249,300 830,000 162.1
20/03/2014
6.36
 4,579,365 6.52 6.55 6.29 65,200 179,900 -1.9
19/03/2014
6.52
 4,581,137 6.48 6.59 6.36 486,600 0 8.3
18/03/2014
6.48
 5,390,775 6.36 6.71 6.36 63,200 166,000 -1.8
17/03/2014
6.36
 11,133,432 5.80 6.36 6.06 902,200 1,000 15.1
14/03/2014
5.80
 3,993,976 5.91 5.95 5.80 63,200 30,000 0.5
13/03/2014
5.91
 2,667,006 5.80 5.91 5.72 64,200 5,400 0.9
12/03/2014
5.80
 2,413,957 5.95 5.99 5.72 65,000 36,600 0.5
11/03/2014
5.95
 4,859,225 5.76 6.33 5.76 63,200 20,300 0.7
10/03/2014
5.76
 3,049,135 5.72 5.83 5.68 88,200 13,500 1.1
07/03/2014
5.72
 3,321,669 5.72 5.80 5.64 63,200 174,600 -1.7
06/03/2014
5.72
 3,796,587 5.64 5.80 5.57 63,200 6,900 0.8
05/03/2014
5.64
 3,527,510 5.61 5.80 5.57 64,000 236,700 -2.6
04/03/2014
5.61
 5,239,025 5.42 5.64 5.30 81,200 768,200 -9.9
03/03/2014
5.42
 5,729,956 5.83 5.87 5.38 76,200 1,920 1.1
28/02/2014
5.83
 6,497,728 5.76 5.91 5.61 83,200 283,550 -3.1
27/02/2014
5.76
 5,498,976 6.18 6.18 5.76 77,800 35,000 0.7
26/02/2014
6.18
 4,757,310 5.99 6.18 5.83 63,220 0 1.0
25/02/2014
5.99
 5,745,571 5.80 6.02 5.49 119,550 165,000 -0.7
24/02/2014
5.80
 6,758,391 5.38 5.80 5.38 81,400 3,700 1.1
21/02/2014
5.38
 4,943,049 5.19 5.42 5.08 75,100 17,000 0.8
20/02/2014
5.19
 7,078,360 5.68 5.76 5.11 63,200 69,900 -0.1
19/02/2014
5.68
 8,224,614 5.27 5.76 5.30 163,200 2,000 2.4
18/02/2014
5.27
 4,852,528 5.23 5.30 5.11 484,800 50,000 6.0
17/02/2014
5.23
 5,353,990 5.23 5.42 5.11 433,500 0 6.0
14/02/2014
5.23
 6,312,501 4.93 5.27 4.81 63,300 0 0.8
13/02/2014
4.93
 4,043,688 4.81 5.00 4.85 403,200 0 5.2
12/02/2014
4.81
 7,220,515 4.39 4.81 4.43 267,100 4,400 3.3
11/02/2014
4.39
 8,353,143 4.24 4.66 4.28 65,850 1,700 0.8
10/02/2014
4.24
 2,038,836 4.17 4.28 4.17 63,200 0 0.7
07/02/2014
4.17
 2,539,131 4.28 4.36 4.13 63,200 0 0.7
06/02/2014
4.28
 2,219,009 4.21 4.32 4.17 232,100 22,600 2.4
27/01/2014
4.21
 1,262,200 4.17 4.24 4.13 63,400 61,100 0.0
24/01/2014
4.17
 1,778,628 4.24 4.24 4.13 145,700 81,200 0.7

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