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)
27/06/2012
5.34
 557,200 5.39 5.53 5.30 0 200 -0.0
26/06/2012
5.39
 1,330,600 5.49 5.49 5.25 0 15,100 -0.2
25/06/2012
5.49
 840,200 5.77 5.82 5.44 0 0 0
22/06/2012
5.77
 1,342,500 5.77 5.82 5.58 8,200 1,100 0.1
21/06/2012
5.77
 607,300 5.87 5.92 5.77 200 0 0.0
20/06/2012
5.87
 537,900 5.92 5.96 5.82 500 1,500 -0.0
19/06/2012
5.92
 999,000 6.06 6.06 5.77 506,362 506,362 0
18/06/2012
6.06
 1,039,800 6.15 6.44 6.01 2,000 0 0.0
15/06/2012
6.15
 4,105,300 6.11 6.39 6.11 2,887,700 355,900 33.0
14/06/2012
6.11
 1,616,500 6.15 6.20 5.92 1,286,100 0 16.6
13/06/2012
6.15
 2,126,900 6.06 6.20 6.01 1,458,200 0 18.7
12/06/2012
6.06
 2,173,200 6.11 6.30 6.01 654,200 0 8.4
11/06/2012
6.11
 5,049,300 5.73 6.11 5.82 1,413,700 3,000 18.0
08/06/2012
5.73
 1,468,700 5.82 6.01 5.68 500 3,000 -0.0
07/06/2012
5.82
 1,921,500 5.49 5.87 5.58 0 0 0
06/06/2012
5.49
 901,500 5.39 5.58 5.44 0 12,100 -0.1
05/06/2012
5.39
 854,300 5.30 5.53 5.25 500 0 0.0
04/06/2012
5.30
 1,056,800 5.58 5.58 5.25 400 65,400 -0.7
01/06/2012
5.58
 723,900 5.49 5.68 5.44 2,100 0 0.0
31/05/2012
5.49
 903,700 5.73 5.73 5.44 0 6,000 -0.1
30/05/2012
5.73
 707,400 5.68 5.82 5.68 5,000 2,000 0.0
29/05/2012
5.68
 774,500 5.68 5.82 5.58 20,000 0 0.2
28/05/2012
5.68
 1,505,900 5.63 6.01 5.68 0 1,000 -0.0
25/05/2012
5.63
 690,100 5.39 5.63 5.39 9,200 0 0.1
24/05/2012
5.39
 1,121,200 5.25 5.44 5.11 1,800 0 0.0
23/05/2012
5.25
 1,089,200 5.49 5.53 5.20 43,100 225,900 -2.1
22/05/2012
5.49
 1,259,800 5.53 5.73 5.44 700 0 0.0
21/05/2012
5.53
 1,283,100 5.20 5.53 5.20 0 45,100 -0.5
18/05/2012
5.20
 3,233,400 5.58 5.63 5.20 6,000 1,092,000 -12.0
17/05/2012
5.58
 1,499,700 5.92 5.96 5.58 10,000 510,000 -6.0
16/05/2012
5.92
 1,528,700 5.73 5.96 5.63 50,000 0 0.6
15/05/2012
5.73
 1,967,500 6.06 6.11 5.68 108,600 400,000 -3.5
14/05/2012
6.06
 1,650,400 6.44 6.44 6.01 46,900 200,000 -1.9
11/05/2012
6.44
 1,855,200 6.58 6.58 6.39 59,700 2,600 0.8
10/05/2012
6.58
 2,975,900 6.54 6.82 6.49 59,000 0 0.8
09/05/2012
6.54
 2,951,400 6.25 6.63 6.25 71,000 7,000 0.9
08/05/2012
6.25
 1,596,000 6.35 6.44 6.25 44,900 0 0.6
07/05/2012
6.35
 3,115,800 6.44 6.44 6.01 56,400 220,600 -2.0
04/05/2012
6.44
 1,264,000 6.39 6.54 6.39 49,900 0 0.7
03/05/2012
6.39
 1,060,600 6.39 6.49 6.20 45,900 3,000 0.6
02/05/2012
6.39
 1,881,000 6.54 6.78 6.25 51,900 3,300 0.7
27/04/2012
6.54
 1,912,500 6.30 6.68 6.25 49,900 900 0.7
26/04/2012
6.30
 975,400 6.35 6.44 6.25 184,900 0 2.5
25/04/2012
6.35
 1,429,400 6.39 6.58 6.35 47,500 0 0.6
24/04/2012
6.39
 1,125,800 6.25 6.44 6.15 45,200 0 0.6
23/04/2012
6.25
 1,077,100 6.35 6.49 6.15 58,700 34,100 0.3
20/04/2012
6.35
 1,752,500 6.11 6.54 6.15 54,400 0 0.7
19/04/2012
6.11
 2,845,200 6.49 6.49 6.11 150,800 0 1.9
18/04/2012
6.49
 3,524,800 6.68 6.78 6.44 45,800 0 0.6
17/04/2012
6.68
 4,282,800 6.97 7.11 6.63 509,000 1,000 7.4
16/04/2012
6.97
 2,523,600 6.63 7.01 6.58 46,800 3,500 0.6
13/04/2012
6.63
 2,134,100 6.68 6.87 6.54 44,900 0 0.6
12/04/2012
6.68
 3,456,800 6.63 7.01 6.63 10,000 45,000 -0.5
11/04/2012
6.63
 3,805,400 6.20 6.63 6.30 45,000 1,200 0.6
10/04/2012
6.20
 2,817,000 6.49 6.54 6.15 45,000 4,000 0.6
09/04/2012
6.49
 1,888,800 6.15 6.54 6.15 44,900 3,200 0.6
06/04/2012
6.15
 1,624,600 6.25 6.68 6.11 14,000 0 0.2
05/04/2012
6.25
 2,314,600 5.87 6.25 5.68 44,900 0 0.6
04/04/2012
5.87
 1,153,900 6.01 6.15 5.82 44,900 0 0.6
03/04/2012
6.01
 2,247,600 5.63 6.01 5.63 44,900 1,000 0.5
30/03/2012
5.63
 2,157,700 5.77 5.87 5.53 48,100 50,000 -0.0
29/03/2012
5.77
 3,320,600 6.20 6.30 5.77 46,900 17,400 0.4
28/03/2012
6.20
 2,507,200 6.35 6.35 5.92 214,900 80,000 1.7
27/03/2012
6.35
 2,877,400 6.73 6.78 6.35 146,900 0 2.0
26/03/2012
6.73
 2,540,800 7.06 7.16 6.68 295,000 0 4.3
23/03/2012
7.06
 2,593,700 6.87 7.11 6.63 189,800 10,200 2.6
22/03/2012
6.87
 5,559,200 6.54 6.92 6.39 245,000 125,400 1.7
21/03/2012
6.54
 5,426,200 6.15 6.58 6.20 155,000 1,300 2.1
20/03/2012
6.15
 1,965,300 6.01 6.25 6.01 194,900 0 2.5
19/03/2012
6.01
 2,350,400 6.01 6.20 5.73 10,000 0 0.1
16/03/2012
6.01
 5,420,500 5.87 6.01 5.82 132,400 1,642,700 -19.0
15/03/2012
5.87
 3,393,500 5.39 5.87 5.20 0 407,900 -4.6
14/03/2012
5.39
 2,378,700 5.77 5.87 5.34 10,100 512,300 -5.7
13/03/2012
5.77
 1,720,100 5.77 5.92 5.58 0 340,700 -4.1
12/03/2012
5.77
 2,598,000 6.30 6.39 5.77 0 719,200 -8.8
09/03/2012
6.30
 3,557,600 5.92 6.30 5.68 59,900 10,900 0.6
08/03/2012
5.92
 4,094,000 5.96 6.20 5.58 58,400 0 0.8
07/03/2012
5.96
 2,811,800 5.77 6.06 5.58 58,900 20,000 0.5
06/03/2012
5.77
 5,781,600 5.73 6.11 5.63 116,800 500 1.5
05/03/2012
5.73
 462,000 5.39 5.73 5.73 0 200 -0.0
02/03/2012
5.39
 3,150,500 5.11 5.39 5.11 5,000 0 0.1
01/03/2012
5.11
 1,448,300 5.20 5.20 4.96 121,600 0 1.3
29/02/2012
5.20
 1,337,800 5.06 5.25 4.91 76,200 0 0.8
28/02/2012
5.06
 2,345,200 5.49 5.53 5.06 64,400 0 0.7
27/02/2012
5.49
 2,028,300 5.34 5.53 5.20 64,800 0 0.7
24/02/2012
5.34
 2,371,000 5.39 5.58 5.25 61,400 0 0.7
23/02/2012
5.39
 2,759,000 5.15 5.39 5.06 92,000 0 1.0
22/02/2012
5.15
 1,412,400 4.91 5.20 4.82 58,300 0 0.6
21/02/2012
4.91
 2,385,100 4.91 5.20 4.87 58,300 0 0.6
20/02/2012
4.91
 2,675,900 4.68 4.91 4.72 0 0 0
17/02/2012
4.68
 857,600 4.48 4.68 4.48 58,200 0 0.6
16/02/2012
4.48
 782,900 4.44 4.48 4.34 215,600 107,000 1.0
15/02/2012
4.44
 627,800 4.58 4.58 4.34 58,200 0 0.5
14/02/2012
4.58
 816,600 4.39 4.58 4.34 58,200 0 0.6
13/02/2012
4.39
 919,700 4.63 4.68 4.39 63,700 1,000 0.6
10/02/2012
4.63
 1,412,300 4.82 4.87 4.58 62,200 0 0.6
09/02/2012
4.82
 1,310,000 4.96 5.20 4.77 58,200 0 0.6
08/02/2012
4.96
 1,734,100 4.77 4.96 4.87 166,200 1,000 1.7
07/02/2012
4.77
 1,927,900 4.53 4.77 4.48 538,200 0 5.2
06/02/2012
4.53
 814,300 4.58 4.63 4.39 58,200 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |