Tổng Công ty cổ phần Xuất nhập khẩu và Xây dựng Việt Nam (vcg)

15.40
0.20
(1.32%)
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)
30/12/2013
3.79
 2,322,971 3.90 3.90 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 0 0 0
23/12/2013
4.02
 2,024,983 4.02 4.05 3.98 0 0 0
20/12/2013
3.98
 3,459,821 3.98 4.09 3.98 0 0 0
19/12/2013
3.98
 3,483,100 3.94 4.05 3.90 0 0 0
18/12/2013
3.90
 1,731,144 3.90 3.94 3.86 0 0 0
17/12/2013
3.94
 1,663,162 3.94 3.98 3.90 0 0 0
16/12/2013
3.90
 3,839,862 4.02 4.02 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 0 0 0
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 0 0 0
09/12/2013
3.94
 2,259,900 4.02 4.05 3.94 0 0 0
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 4.09 4.09 3.98 0 0 0
04/12/2013
4.05
 4,942,217 3.86 4.09 3.86 0 0 0
03/12/2013
3.83
 2,652,522 3.79 3.94 3.79 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 0 0 0
28/11/2013
3.83
 1,224,123 3.86 3.86 3.83 0 0 0
27/11/2013
3.83
 1,942,011 3.90 3.90 3.83 0 0 0
26/11/2013
3.86
 2,305,104 3.83 3.94 3.83 0 0 0
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 0 0 0
21/11/2013
3.79
 6,601,346 3.75 3.98 3.75 0 0 0
20/11/2013
3.75
 2,536,222 3.71 3.75 3.67 0 0 0
19/11/2013
3.71
 1,359,180 3.75 3.75 3.71 0 0 0
18/11/2013
3.71
 2,332,500 3.67 3.75 3.67 0 0 0
15/11/2013
3.67
 2,370,926 3.67 3.67 3.60 0 0 0
14/11/2013
3.67
 1,396,161 3.64 3.67 3.60 0 0 0
13/11/2013
3.64
 1,893,892 3.67 3.71 3.64 0 0 0
12/11/2013
3.71
 3,118,000 3.83 3.86 3.67 0 0 0
11/11/2013
3.83
 2,788,520 3.64 3.83 3.64 0 0 0
08/11/2013
3.64
 2,970,243 3.67 3.71 3.60 0 0 0
07/11/2013
3.67
 2,701,140 3.71 3.79 3.67 0 0 0
06/11/2013
3.71
 1,781,101 3.71 3.75 3.67 0 0 0
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 0 0 0
01/11/2013
3.56
 1,511,000 3.45 3.56 3.45 0 0 0
31/10/2013
3.45
 853,000 3.45 3.49 3.45 0 0 0
30/10/2013
3.45
 1,151,341 3.49 3.52 3.45 0 0 0
29/10/2013
3.49
 1,331,100 3.45 3.49 3.41 0 0 0
28/10/2013
3.45
 2,349,300 3.56 3.56 3.45 0 0 0
25/10/2013
3.52
 2,396,520 3.60 3.67 3.49 0 0 0
24/10/2013
3.56
 4,968,387 3.56 3.75 3.56 0 0 0
23/10/2013
3.56
 3,094,852 3.49 3.60 3.49 0 0 0
22/10/2013
3.45
 1,823,552 3.45 3.49 3.37 0 0 0
21/10/2013
3.45
 3,826,562 3.45 3.60 3.41 0 0 0
18/10/2013
3.41
 2,552,805 3.26 3.41 3.22 0 0 0
17/10/2013
3.26
 1,894,100 3.26 3.33 3.22 0 0 0
16/10/2013
3.22
 1,331,100 3.18 3.30 3.18 0 0 0
15/10/2013
3.22
 1,153,719 3.11 3.22 3.11 0 0 0
14/10/2013
3.11
 1,819,000 3.18 3.22 3.11 0 0 0
11/10/2013
3.18
 2,278,700 3.26 3.30 3.14 0 0 0
10/10/2013
3.22
 2,805,800 3.33 3.37 3.18 0 0 0
09/10/2013
3.33
 1,402,380 3.41 3.41 3.33 0 0 0
08/10/2013
3.37
 2,895,793 3.33 3.41 3.26 0 0 0
07/10/2013
3.33
 1,795,917 3.37 3.45 3.33 0 0 0
04/10/2013
3.37
 1,915,716 3.41 3.41 3.33 0 0 0
03/10/2013
3.41
 1,902,910 3.45 3.49 3.33 0 0 0
02/10/2013
3.41
 3,347,030 3.30 3.49 3.30 0 0 0
01/10/2013
3.30
 4,581,120 3.30 3.49 3.30 0 0 0
30/09/2013
3.30
 2,645,500 3.18 3.30 3.18 0 0 0
27/09/2013
3.18
 1,467,110 3.26 3.30 3.18 0 0 0
26/09/2013
3.26
 1,509,960 3.30 3.33 3.22 0 0 0
25/09/2013
3.22
 5,760,140 3.14 3.41 3.03 0 0 0
24/09/2013
3.11
 3,731,205 3.18 3.22 3.11 0 0 0
23/09/2013
3.11
 2,094,900 2.92 3.11 2.92 0 0 0
20/09/2013
2.84
 15,365,217 2.92 3.03 2.80 0 0 0
19/09/2013
2.88
 5,639,240 2.73 2.92 2.61 0 0 0
18/09/2013
2.80
 3,918,007 2.80 3.03 2.80 0 0 0
17/09/2013
3.11
 480,900 3.11 3.30 3.11 0 0 0
16/09/2013
3.45
 626,700 3.71 3.71 3.45 0 0 0
13/09/2013
3.83
 432,022 3.75 3.86 3.67 0 0 0
12/09/2013
3.67
 226,810 3.79 3.79 3.67 0 0 0
11/09/2013
3.75
 113,664 3.79 3.79 3.71 0 0 0
10/09/2013
3.75
 251,900 3.71 3.79 3.71 0 0 0
09/09/2013
3.71
 291,900 3.83 3.83 3.71 0 0 0
06/09/2013
3.83
 288,255 3.86 3.86 3.79 0 0 0
05/09/2013
3.83
 528,710 3.79 3.86 3.79 0 0 0
04/09/2013
3.83
 629,630 3.94 3.98 3.83 0 0 0
03/09/2013
3.98
 409,630 4.09 4.09 3.94 0 0 0
30/08/2013
4.09
 328,048 3.98 4.09 3.98 0 0 0
29/08/2013
3.98
 753,020 3.98 4.09 3.98 0 0 0
28/08/2013
3.98
 832,700 4.05 4.05 3.94 0 0 0
27/08/2013
4.05
 289,800 4.17 4.17 4.05 0 0 0
26/08/2013
4.17
 438,158 4.09 4.17 4.05 0 0 0
23/08/2013
4.09
 828,900 4.32 4.36 4.09 0 0 0
22/08/2013
4.32
 854,210 4.36 4.47 4.28 0 0 0
21/08/2013
4.36
 981,711 4.24 4.39 4.21 0 0 0
20/08/2013
4.28
 749,083 4.28 4.32 4.17 0 0 0
19/08/2013
4.28
 839,611 4.17 4.36 4.13 0 0 0
16/08/2013
4.17
 360,834 4.17 4.21 4.09 0 0 0
15/08/2013
4.21
 567,673 3.98 4.21 3.98 0 0 0
14/08/2013
4.05
 350,850 4.02 4.05 3.94 0 0 0
13/08/2013
4.02
 405,107 4.02 4.05 3.94 0 0 0
12/08/2013
3.98
 206,493 3.98 4.39 3.90 0 0 0

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