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)
23/01/2014
4.24
 1,218,010 4.21 4.28 4.21 70,900 0 0.8
22/01/2014
4.21
 5,864,255 4.13 4.39 4.13 337,600 77,400 2.9
21/01/2014
4.13
 5,011,329 3.90 4.17 3.86 635,200 0 6.8
20/01/2014
3.90
 1,139,009 3.90 3.98 3.86 285,200 0 3.0
17/01/2014
3.90
 2,155,681 3.94 4.02 3.90 172,800 300 1.8
16/01/2014
3.94
 1,686,555 3.90 3.98 3.86 63,400 80,000 -0.2
15/01/2014
3.90
 1,828,870 3.86 3.98 3.86 31,700 0 0.3
14/01/2014
3.86
 1,227,750 3.90 3.94 3.86 31,700 0 0.3
13/01/2014
3.90
 594,969 3.90 3.94 3.86 800 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 3.90 4.02 3.83 31,600 7,300 0.3
08/01/2014
3.90
 1,105,728 3.86 3.90 3.83 5,000 0 0.1
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 12,500 -0.1
03/01/2014
3.86
 1,043,505 3.79 3.86 3.79 23,900 20,000 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 18,700 -0.2
30/12/2013
3.79
 2,322,971 3.94 3.94 3.79 0 0 0
27/12/2013
3.94
 1,950,579 3.94 4.32 3.90 0 0 0
26/12/2013
3.94
 1,057,583 3.94 3.98 3.90 0 0 0
25/12/2013
3.94
 945,109 3.98 4.02 3.94 0 0 0
24/12/2013
3.98
 1,764,998 4.02 4.05 3.98 40,000 62,700 -0.2
23/12/2013
4.02
 2,024,983 3.98 4.05 3.98 0 0 0
20/12/2013
3.98
 3,459,821 3.98 4.09 3.98 130,800 2,500 1.3
19/12/2013
3.98
 3,483,100 3.90 4.05 3.90 0 5,000 -0.1
18/12/2013
3.90
 1,731,144 3.94 3.94 3.86 0 0 0
17/12/2013
3.94
 1,663,162 3.90 3.98 3.90 0 35,700 -0.4
16/12/2013
3.90
 3,839,862 4.05 4.05 3.86 0 0 0
13/12/2013
4.05
 2,829,605 3.98 4.13 3.98 0 0 0
12/12/2013
3.98
 1,428,138 3.94 3.98 3.90 31,200 0 0.3
11/12/2013
3.94
 2,336,313 4.02 4.05 3.90 0 0 0
10/12/2013
4.02
 2,195,692 3.94 4.05 3.94 13,400 7,000 0.1
09/12/2013
3.94
 2,259,900 4.02 4.05 3.94 62,400 0 0.7
06/12/2013
4.02
 1,529,735 4.02 4.09 3.98 0 0 0
05/12/2013
4.02
 1,928,970 4.05 4.09 3.98 0 0 0
04/12/2013
4.05
 4,942,217 3.83 4.09 3.86 27,000 0 0.3
03/12/2013
3.83
 2,652,522 3.75 3.94 3.79 4,200 0 0.0
02/12/2013
3.75
 942,080 3.79 3.83 3.71 0 0 0
29/11/2013
3.79
 1,309,854 3.83 3.86 3.75 77,900 0 0.8
28/11/2013
3.83
 1,224,123 3.83 3.86 3.83 0 0 0
27/11/2013
3.83
 1,942,011 3.86 3.90 3.83 31,100 0 0.3
26/11/2013
3.86
 2,305,104 3.86 3.94 3.83 0 18,700 -0.2
25/11/2013
3.86
 2,247,450 3.86 3.94 3.83 0 0 0
22/11/2013
3.86
 2,268,689 3.79 3.86 3.79 32,100 40,000 -0.1
21/11/2013
3.79
 6,601,346 3.75 3.98 3.75 1,098,200 0 11.1
20/11/2013
3.75
 2,536,222 3.71 3.75 3.67 62,200 1,052,400 -9.7
19/11/2013
3.71
 1,359,180 3.71 3.75 3.71 31,100 41,000 -0.1
18/11/2013
3.71
 2,332,500 3.67 3.75 3.67 0 8,000 -0.1
15/11/2013
3.67
 2,370,926 3.67 3.67 3.60 0 27,023 -0.3
14/11/2013
3.67
 1,396,161 3.64 3.67 3.60 0 3,300 0.0
13/11/2013
3.64
 1,893,892 3.71 3.71 3.64 0 93,000 -0.9
12/11/2013
3.71
 3,118,000 3.83 3.86 3.67 7,000 13,000 -0.1
11/11/2013
3.83
 2,788,520 3.64 3.83 3.64 0 8,600 -0.1
08/11/2013
3.64
 2,970,243 3.67 3.71 3.60 14,000 3,000 0.1
07/11/2013
3.67
 2,701,140 3.71 3.79 3.67 51,000 1,000 0.5
06/11/2013
3.71
 1,781,101 3.71 3.75 3.67 31,100 10,000 0.2
05/11/2013
3.71
 2,812,020 3.64 3.71 3.64 0 0 0
04/11/2013
3.64
 2,195,130 3.56 3.67 3.52 4,000 0 0.0
01/11/2013
3.56
 1,511,000 3.45 3.56 3.45 17,000 3,900 0.1
31/10/2013
3.45
 853,000 3.45 3.49 3.45 0 5,000 0.0
30/10/2013
3.45
 1,151,341 3.49 3.52 3.45 5,000 30,000 -0.2
29/10/2013
3.49
 1,331,100 3.45 3.49 3.41 0 17,200 -0.2
28/10/2013
3.45
 2,349,300 3.52 3.56 3.45 0 14,400 -0.1
25/10/2013
3.52
 2,396,520 3.56 3.67 3.49 35,200 5,000 0.3
24/10/2013
3.56
 4,968,387 3.56 3.75 3.56 97,200 5,000 0.9
23/10/2013
3.56
 3,094,852 3.45 3.60 3.49 62,200 200,000 -1.3
22/10/2013
3.45
 1,823,552 3.45 3.49 3.37 62,200 7,000 0.5
21/10/2013
3.45
 3,826,562 3.41 3.60 3.41 76,200 0 0.7
18/10/2013
3.41
 2,552,805 3.26 3.41 3.22 62,200 0 0.5
17/10/2013
3.26
 1,894,100 3.22 3.33 3.22 10,000 103,000 -0.8
16/10/2013
3.22
 1,331,100 3.22 3.30 3.18 31,700 0 0.3
15/10/2013
3.22
 1,153,719 3.11 3.22 3.11 0 17,000 -0.1
14/10/2013
3.11
 1,819,000 3.18 3.22 3.11 30,000 13,000 0.1
11/10/2013
3.18
 2,278,700 3.22 3.30 3.14 161,200 48,300 1.0
10/10/2013
3.22
 2,805,800 3.33 3.37 3.18 0 34,000 -0.3
09/10/2013
3.33
 1,402,380 3.37 3.41 3.33 10,000 942 0.1
08/10/2013
3.37
 2,895,793 3.33 3.41 3.26 1,300 64,300 -0.5
07/10/2013
3.33
 1,795,917 3.37 3.45 3.33 1,000 53,700 -0.5
04/10/2013
3.37
 1,915,716 3.41 3.41 3.33 0 26,100 -0.2
03/10/2013
3.41
 1,902,910 3.41 3.49 3.33 1,500 31,000 -0.3
02/10/2013
3.41
 3,347,030 3.30 3.49 3.30 2,800 42,000 -0.4
01/10/2013
3.30
 4,581,120 3.30 3.49 3.30 152,100 11,900 1.3
30/09/2013
3.30
 2,645,500 3.18 3.30 3.18 61,800 32,000 0.3
27/09/2013
3.18
 1,467,110 3.26 3.30 3.18 97,600 3,000 0.8
26/09/2013
3.26
 1,509,960 3.22 3.33 3.22 70,200 500 0.6
25/09/2013
3.22
 5,760,140 3.11 3.41 3.03 52,800 20,200 0.3
24/09/2013
3.11
 3,731,205 3.11 3.22 3.11 28,300 100 0.2
23/09/2013
3.11
 2,094,900 2.84 3.11 2.92 200,000 5,200 1.6
20/09/2013
2.84
 15,365,217 2.88 3.03 2.80 86,300 14,828,600 -110.9
19/09/2013
2.88
 5,639,240 2.80 2.92 2.61 25,300 4,950,100 -35.4
18/09/2013
2.80
 3,918,007 3.11 3.11 2.80 11,000 2,845,500 -21.4
17/09/2013
3.11
 480,900 3.45 3.45 3.11 0 54,500 -0.4
16/09/2013
3.45
 626,700 3.83 3.83 3.45 0 127,200 -1.2
13/09/2013
3.83
 432,022 3.67 3.86 3.67 93,000 0 0.9
12/09/2013
3.67
 226,810 3.75 3.79 3.67 0 0 0
11/09/2013
3.75
 113,664 3.75 3.79 3.71 0 0 0
10/09/2013
3.75
 251,900 3.71 3.79 3.71 200 7,000 -0.1
09/09/2013
3.71
 291,900 3.83 3.83 3.71 0 0 0
06/09/2013
3.83
 288,255 3.83 3.86 3.79 0 0 0
05/09/2013
3.83
 528,710 3.83 3.86 3.79 0 3,500 0.0

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