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)
04/09/2013
3.83
 629,630 3.98 3.98 3.83 0 9,800 -0.1
03/09/2013
3.98
 409,630 4.09 4.09 3.94 0 92,900 -1.0
30/08/2013
4.09
 328,048 3.98 4.09 3.98 10,000 0 0.1
29/08/2013
3.98
 753,020 3.98 4.09 3.98 0 464,500 -4.9
28/08/2013
3.98
 832,700 4.05 4.05 3.94 0 191,200 -2.0
27/08/2013
4.05
 289,800 4.17 4.17 4.05 0 92,900 -1.0
26/08/2013
4.17
 438,158 4.09 4.17 4.05 0 92,900 -1.0
23/08/2013
4.09
 828,900 4.32 4.36 4.09 4,000 561,600 -6.1
22/08/2013
4.32
 854,210 4.36 4.47 4.28 0 95,800 -1.1
21/08/2013
4.36
 981,711 4.28 4.39 4.21 0 7,000 -0.1
20/08/2013
4.28
 749,083 4.28 4.32 4.17 0 4,000 0.0
19/08/2013
4.28
 839,611 4.17 4.36 4.13 0 112,800 -1.3
16/08/2013
4.17
 360,834 4.21 4.21 4.09 0 31,500 -0.3
15/08/2013
4.21
 567,673 4.05 4.21 3.98 4,000 0 0.0
14/08/2013
4.05
 350,850 4.02 4.05 3.94 20,000 0 0.2
13/08/2013
4.02
 405,107 3.98 4.05 3.94 33,500 69,000 -0.4
12/08/2013
3.98
 206,493 4.02 4.39 3.90 4,000 55,500 -0.5
09/08/2013
4.02
 239,375 3.98 4.05 3.98 0 81,275 -0.9
08/08/2013
3.98
 432,994 4.05 4.13 3.98 0 106,000 -1.1
07/08/2013
4.05
 426,978 4.17 4.36 4.05 0 101,362 -1.1
06/08/2013
4.17
 339,737 4.13 4.17 4.09 92,900 104,300 -0.1
05/08/2013
4.13
 422,372 4.21 4.24 4.09 0 0 0
02/08/2013
4.21
 641,664 3.98 4.36 3.98 92,900 70,763 0.3
01/08/2013
3.98
 302,123 3.94 4.02 3.90 3,000 7,600 0.0
31/07/2013
3.94
 405,452 3.98 4.02 3.90 0 185,800 -1.9
30/07/2013
3.98
 183,601 3.98 4.36 3.98 0 3,000 0.0
29/07/2013
3.98
 344,201 4.13 4.13 3.98 0 6,400 -0.1
26/07/2013
4.13
 800,600 4.13 4.17 4.05 0 253,300 -2.7
25/07/2013
4.13
 303,600 4.24 4.24 4.09 3,000 51,600 -0.5
24/07/2013
4.24
 526,900 4.32 4.32 4.17 0 35,900 -0.4
23/07/2013
4.32
 273,700 4.32 4.36 4.28 0 0 0
22/07/2013
4.32
 265,100 4.36 4.36 4.28 0 100 0.0
19/07/2013
4.36
 269,600 4.28 4.36 4.28 0 39,700 -0.5
18/07/2013
4.28
 293,400 4.36 4.39 4.28 0 2,600 0.0
17/07/2013
4.36
 583,000 4.36 4.39 4.28 0 278,700 -3.2
16/07/2013
4.36
 319,200 4.36 4.39 4.32 0 50,000 -0.6
15/07/2013
4.36
 375,300 4.43 4.43 4.32 0 92,800 -1.1
12/07/2013
4.43
 492,500 4.32 4.43 4.28 0 0 0
11/07/2013
4.32
 386,500 4.28 4.32 4.21 0 85,900 -1.0
10/07/2013
4.28
 759,100 4.36 4.43 4.24 0 464,000 -5.3
09/07/2013
4.36
 324,400 4.28 4.36 4.28 0 6,700 -0.1
08/07/2013
4.28
 395,600 4.39 4.39 4.28 0 0 0
05/07/2013
4.39
 695,800 4.39 4.51 4.36 0 0 0
04/07/2013
4.39
 637,600 4.43 4.47 4.36 0 8,000 -0.1
03/07/2013
4.43
 690,000 4.39 4.43 4.36 0 0 0
02/07/2013
4.39
 498,600 4.32 4.43 4.32 0 0 0
01/07/2013
4.32
 399,000 4.39 4.39 4.24 3,000 92,900 -1.0
28/06/2013
4.39
 1,082,900 4.32 4.47 4.32 3,400 0 0.0
27/06/2013
4.32
 989,900 4.28 4.36 4.24 0 371,600 -4.2
26/06/2013
4.28
 1,438,300 4.17 4.32 4.05 2,100 744,000 -8.2
25/06/2013
4.17
 1,834,500 4.55 4.55 4.13 6,500 465,500 -5.1
24/06/2013
4.55
 2,581,400 4.85 4.85 4.51 14,200 652,300 -7.7
21/06/2013
4.85
 5,333,700 4.96 5.04 4.70 4,374,600 270,600 54.3
20/06/2013
4.96
 1,457,500 5.11 5.11 4.85 847,300 19,600 10.9
19/06/2013
5.11
 881,400 5.08 5.15 5.04 600,400 11,100 7.9
18/06/2013
5.08
 1,864,000 5.04 5.11 4.89 698,900 7,400 9.1
17/06/2013
5.04
 3,249,200 5.00 5.23 4.93 212,600 4,000 2.8
14/06/2013
5.00
 1,872,400 4.89 5.11 4.93 8,500 8,000 0.0
13/06/2013
4.89
 1,056,700 4.85 4.93 4.77 0 45,800 -0.6
12/06/2013
4.85
 2,469,300 4.77 4.93 4.74 23,800 1,000 0.3
11/06/2013
4.77
 954,300 4.74 4.77 4.66 76,700 0 1.0
10/06/2013
4.74
 1,435,500 4.74 4.81 4.66 0 121,200 -1.5
07/06/2013
4.74
 1,083,300 4.74 4.81 4.70 7,000 0 0.1
06/06/2013
4.74
 1,192,200 4.70 4.77 4.58 0 0 0
05/06/2013
4.70
 771,000 4.62 4.70 4.58 0 0 0
04/06/2013
4.62
 1,261,100 4.74 4.77 4.58 0 5,532 -0.1
03/06/2013
4.74
 493,600 4.77 4.85 4.66 0 6,900 -0.1
31/05/2013
4.77
 1,376,600 4.89 5.00 4.70 200 76,700 -1.0
30/05/2013
4.89
 1,673,400 4.58 4.89 4.51 0 99,000 -1.2
29/05/2013
4.58
 1,295,100 4.74 4.89 4.55 1,000 0 0.0
28/05/2013
4.74
 1,640,100 4.77 4.77 4.55 0 480,100 -5.9
27/05/2013
4.77
 1,191,700 4.62 4.85 4.62 0 13,000 -0.2
24/05/2013
4.62
 1,162,800 4.58 4.66 4.55 0 230,100 -2.8
23/05/2013
4.58
 2,210,600 4.70 4.74 4.51 0 402,500 -5.0
22/05/2013
4.70
 1,560,700 4.70 4.81 4.66 0 0 0
21/05/2013
4.70
 2,920,500 4.51 4.85 4.47 0 71,000 -0.9
20/05/2013
4.51
 1,386,200 4.24 4.55 4.17 0 0 0
17/05/2013
4.24
 587,700 4.32 4.36 4.21 0 1,000 0.0
16/05/2013
4.32
 1,457,700 4.28 4.43 4.24 135,500 0 1.6
15/05/2013
4.28
 1,185,400 4.09 4.43 4.05 6,500 1,000 0.1
14/05/2013
4.09
 885,500 4.21 4.21 3.98 151,300 0 1.6
13/05/2013
4.21
 990,700 4.09 4.24 4.05 20,500 0 0.2
10/05/2013
4.09
 629,600 4.09 4.21 4.02 0 0 0
09/05/2013
4.09
 1,268,200 3.94 4.17 3.94 1,100 1,100 0.0
08/05/2013
3.94
 1,025,300 4.02 4.09 3.83 0 0 0
07/05/2013
4.02
 934,800 4.02 4.21 3.98 0 1,900 0.0
06/05/2013
4.02
 1,444,700 3.75 4.02 3.75 0 0 0
03/05/2013
3.75
 789,600 3.64 3.75 3.56 46,000 260,000 -2.0
02/05/2013
3.64
 261,400 3.64 3.67 3.52 0 56,000 -0.5
26/04/2013
3.64
 373,900 3.79 3.83 3.60 0 7,800 -0.1
25/04/2013
3.79
 899,000 3.60 3.83 3.60 0 10,000 -0.1
24/04/2013
3.60
 549,700 3.60 3.67 3.52 0 228,300 -2.2
23/04/2013
3.60
 579,600 3.49 3.71 3.49 1,000 6,400 -0.1
22/04/2013
3.49
 827,200 3.79 3.79 3.45 0 304,400 -2.9
18/04/2013
3.79
 804,400 3.90 3.90 3.71 0 23,000 -0.2
17/04/2013
3.90
 458,700 3.98 4.05 3.86 1,200 0 0.0
16/04/2013
3.98
 652,400 4.05 4.05 3.83 2,000 25,100 -0.2
15/04/2013
4.05
 603,000 4.24 4.24 3.94 7,500 44,000 -0.4
12/04/2013
4.24
 841,400 4.28 4.47 4.17 2,000 172,200 -1.9
11/04/2013
4.28
 732,000 4.28 4.36 4.21 0 398,600 -4.5

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