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)
03/02/2012
4.58
 1,560,100 4.58 4.87 4.48 117,800 0 1.2
02/02/2012
4.58
 874,700 4.34 4.58 4.34 66,600 0 0.6
01/02/2012
4.34
 706,700 4.29 4.39 4.20 63,300 0 0.6
31/01/2012
4.29
 782,300 4.15 4.44 4.20 72,400 0 0.7
30/01/2012
4.15
 382,600 4.15 4.25 4.06 67,500 0 0.6
20/01/2012
4.15
 386,100 4.20 4.25 4.10 58,300 0 0.5
19/01/2012
4.20
 706,700 4.01 4.20 4.01 58,300 0 0.5
18/01/2012
4.01
 252,300 3.91 4.01 3.86 58,300 0 0.5
17/01/2012
3.91
 556,000 4.10 4.10 3.86 58,300 0 0.5
16/01/2012
4.10
 564,600 4.01 4.20 4.01 0 0 0
13/01/2012
4.01
 392,700 3.91 4.06 3.91 60,800 0 0.5
12/01/2012
3.91
 756,300 3.86 4.01 3.86 578,600 0 4.8
11/01/2012
3.86
 508,400 3.91 4.06 3.86 10,000 0 0.1
10/01/2012
3.91
 706,400 3.77 4.01 3.82 0 2,100 -0.0
09/01/2012
3.77
 580,100 3.86 3.96 3.67 0 0 0
06/01/2012
3.86
 884,200 4.01 4.01 3.82 0 5,000 -0.0
05/01/2012
4.01
 502,100 4.15 4.15 3.96 0 0 0
04/01/2012
4.15
 360,500 4.25 4.29 4.06 2,000 0 0.0
03/01/2012
4.25
 433,000 4.25 4.39 4.20 0 0 0
30/12/2011
4.25
 757,400 4.01 4.29 4.06 0 0 0
29/12/2011
4.01
 597,600 4.29 4.29 3.96 10,200 0 0.1
28/12/2011
4.29
 599,700 4.06 4.34 3.91 0 2,000 -0.0
27/12/2011
4.06
 1,011,000 4.20 4.20 4.01 58,900 0 0.5
26/12/2011
4.20
 622,300 4.44 4.48 4.20 0 0 0
23/12/2011
4.44
 1,516,200 4.34 4.53 4.15 418,100 0 3.9
22/12/2011
4.34
 1,612,800 4.48 4.48 4.20 919,000 0 8.3
21/12/2011
4.48
 1,281,300 4.20 4.48 4.25 691,300 0 6.4
20/12/2011
4.20
 1,135,000 4.39 4.39 4.20 350,000 0 3.1
19/12/2011
4.39
 1,525,000 4.48 4.53 4.15 817,000 6,300 7.5
16/12/2011
4.48
 1,775,800 4.34 4.48 4.25 880,000 0 8.2
15/12/2011
4.34
 1,696,400 4.34 4.34 4.10 641,300 0 5.7
14/12/2011
4.34
 1,437,700 4.53 4.58 4.29 0 0 0
13/12/2011
4.53
 810,100 4.63 4.68 4.48 0 500 -0.0
12/12/2011
4.63
 1,090,500 4.72 4.82 4.58 17,000 0 0.2
09/12/2011
4.72
 1,344,100 4.91 4.91 4.68 700 0 0.0
08/12/2011
4.91
 1,611,700 4.96 5.06 4.87 0 525,800 -5.5
07/12/2011
4.96
 1,250,300 5.06 5.11 4.91 0 700,000 -7.4
06/12/2011
5.06
 1,905,900 5.25 5.30 5.01 340,000 622,800 -3.1
05/12/2011
5.25
 2,966,500 5.01 5.25 4.96 1,000 970,500 -10.4
02/12/2011
5.01
 977,200 4.87 5.01 4.87 0 1,600 -0.0
01/12/2011
4.87
 992,300 4.72 5.01 4.77 4,000 0 0.0
30/11/2011
4.72
 549,300 4.82 4.87 4.68 1,300 104,000 -1.0
29/11/2011
4.82
 545,600 4.96 5.01 4.77 0 27,900 -0.3
28/11/2011
4.96
 1,233,400 4.68 4.96 4.63 0 0 0
25/11/2011
4.68
 465,600 4.72 4.72 4.63 0 0 0
24/11/2011
4.72
 575,900 4.82 4.87 4.72 0 211,100 -2.1
23/11/2011
4.82
 571,500 4.87 4.91 4.72 500 10,000 -0.1
22/11/2011: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
22/11/2011
4.87
 796,800 4.74 4.87 4.58 117,200 0 1.2
21/11/2011
4.72
 815,700 4.87 5.20 4.68 0 184,500 -1.8
18/11/2011
4.87
 948,200 5.06 5.06 4.77 0 0 0
17/11/2011
5.06
 668,100 5.30 5.30 5.01 0 2,300 -0.0
16/11/2011
5.30
 1,035,600 5.15 5.34 5.06 52,400 0 0.6
15/11/2011
5.15
 729,400 5.01 5.20 4.96 52,400 0 0.6
14/11/2011
5.01
 1,666,300 5.30 5.30 5.01 56,500 0 0.6
11/11/2011
5.30
 687,900 5.34 5.44 5.25 0 0 0
10/11/2011
5.34
 1,527,000 5.44 5.44 5.30 1,000 0 0.0
09/11/2011
5.44
 665,800 5.63 5.68 5.44 200 0 0.0
08/11/2011
5.63
 990,200 5.53 5.68 5.44 0 0 0
07/11/2011
5.53
 1,292,900 5.73 5.73 5.49 0 0 0
04/11/2011
5.73
 1,075,800 5.82 5.92 5.73 0 0 0
03/11/2011
5.82
 976,700 5.82 5.92 5.73 0 15,000 -0.2
02/11/2011
5.82
 1,395,400 6.06 6.06 5.73 20,000 0 0.2
01/11/2011
6.06
 1,966,600 6.35 6.35 6.01 0 0 0
31/10/2011
6.35
 3,060,600 6.15 6.44 6.20 1,000 10,000 -0.1
28/10/2011
6.15
 2,274,600 5.73 6.15 5.87 0 0 0
27/10/2011
5.73
 698,500 5.77 5.87 5.73 52,400 0 0.6
26/10/2011
5.77
 717,700 5.68 5.82 5.68 52,400 0 0.6
25/10/2011
5.68
 721,100 5.82 5.82 5.68 44,600 0 0.5
24/10/2011
5.82
 903,100 5.96 6.01 5.77 0 0 0
21/10/2011
5.96
 1,504,800 5.68 6.01 5.68 0 0 0
20/10/2011
5.68
 1,079,500 5.77 5.92 5.63 20,000 0 0.2
19/10/2011
5.77
 1,505,300 5.58 5.92 5.58 400 500 -0.0
18/10/2011
5.58
 1,184,100 5.44 5.58 5.39 306,000 20,000 3.3
17/10/2011
5.44
 591,200 5.63 5.68 5.39 0 0 0
14/10/2011
5.63
 2,435,500 5.44 5.73 5.44 0 0 0
13/10/2011
5.44
 1,449,300 5.49 5.58 5.25 0 6,200 -0.1
12/10/2011
5.49
 2,260,200 5.82 5.82 5.49 500 0 0.0
11/10/2011
5.82
 822,700 5.87 6.01 5.82 0 59,900 -0.7
10/10/2011
5.87
 952,900 6.01 6.01 5.82 7,100 0 0.1
07/10/2011
6.01
 1,208,900 6.20 6.20 5.96 0 104,800 -1.3
06/10/2011
6.20
 1,441,600 5.87 6.25 5.92 0 209,600 -2.7
05/10/2011
5.87
 1,036,100 5.92 6.15 5.87 21,400 158,200 -1.7
04/10/2011
5.92
 1,236,300 5.87 5.96 5.68 0 104,800 -1.3
03/10/2011
5.87
 1,230,700 6.06 6.20 5.77 53,400 12,200 0.5
30/09/2011
6.06
 1,476,400 6.30 6.49 6.06 2,000 0 0.0
29/09/2011
6.30
 2,181,600 6.58 6.58 6.30 52,400 0 0.7
28/09/2011
6.58
 1,225,300 6.68 6.87 6.58 4,400 0 0.1
27/09/2011
6.68
 1,740,100 6.78 6.87 6.58 52,400 0 0.7
26/09/2011
6.78
 1,218,300 6.97 7.11 6.73 34,600 0 0.5
23/09/2011
6.97
 807,400 7.11 7.11 6.92 0 0 0
22/09/2011
7.11
 1,402,900 7.01 7.20 6.92 52,400 0 0.8
21/09/2011
7.01
 1,746,600 6.92 7.16 6.87 59,400 0 0.9
20/09/2011
6.92
 1,445,300 7.20 7.25 6.92 52,400 29,200 0.3
19/09/2011
7.20
 1,647,100 7.11 7.30 6.92 51,000 0 0.8
16/09/2011
7.11
 2,385,100 7.30 7.40 6.92 213,600 40,000 2.6
15/09/2011
7.30
 2,443,500 7.20 7.44 7.06 155,600 0 2.4
14/09/2011
7.20
 3,311,900 7.54 7.82 7.16 137,900 50,000 1.4
13/09/2011
7.54
 4,392,000 7.40 7.63 7.44 101,500 11,100 1.4
12/09/2011
7.40
 4,416,600 6.87 7.40 6.78 99,500 0 1.4
09/09/2011
6.87
 2,269,600 6.92 7.01 6.78 51,900 1,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |