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)
08/09/2011
6.92
 3,137,500 6.82 7.20 6.78 50,900 0 0.8
07/09/2011
6.82
 2,582,500 6.44 6.82 6.44 100,900 373,000 -3.9
06/09/2011
6.44
 1,824,300 6.49 6.49 6.30 8,900 0 0.1
05/09/2011
6.49
 2,315,800 6.97 6.97 6.49 19,200 101,100 -1.1
01/09/2011
6.97
 2,086,100 6.92 7.06 6.78 0 21,000 -0.3
31/08/2011
6.92
 3,160,300 6.82 7.20 6.68 28,400 800 0.4
30/08/2011
6.82
 3,196,300 6.68 6.97 6.73 0 700,000 -10.2
29/08/2011
6.68
 4,047,800 6.20 6.68 6.20 0 1,111,900 -15.2
26/08/2011
6.20
 1,370,500 6.30 6.35 6.15 0 132,000 -1.7
25/08/2011
6.30
 1,866,500 6.20 6.39 6.01 500 0 0.0
24/08/2011
6.20
 1,887,100 6.39 6.68 6.11 0 50,900 -0.7
23/08/2011
6.39
 5,766,200 6.01 6.39 6.25 0 1,419,400 -19.0
22/08/2011
6.01
 483,000 5.63 6.01 5.73 600 110,000 -1.4
19/08/2011
5.63
 1,902,400 5.63 5.82 5.44 0 101,600 -1.2
18/08/2011
5.63
 2,360,700 5.49 5.73 5.49 306,000 300 3.7
17/08/2011
5.49
 1,576,700 5.15 5.49 5.15 131,100 50,800 0.9
16/08/2011
5.15
 578,600 5.11 5.20 5.06 0 0 0
15/08/2011
5.11
 470,500 5.20 5.25 5.06 800 0 0.0
12/08/2011
5.20
 735,600 5.20 5.34 5.11 1,000 0 0.0
11/08/2011
5.20
 835,200 5.30 5.30 5.01 0 50,800 -0.5
10/08/2011
5.30
 1,067,100 5.15 5.49 5.20 0 83,900 -0.9
09/08/2011
5.15
 1,253,600 5.44 5.44 5.11 0 35,600 -0.4
08/08/2011
5.44
 879,900 5.73 5.77 5.39 0 248,400 -2.9
05/08/2011
5.73
 1,441,400 5.77 5.92 5.53 100 200,100 -2.4
04/08/2011
5.77
 1,376,600 5.58 5.77 5.15 500 250,000 -3.0
03/08/2011
5.58
 619,400 5.39 5.58 5.25 100 0 0.0
02/08/2011
5.39
 819,500 5.73 5.73 5.34 0 0 0
01/08/2011
5.73
 723,300 5.92 6.01 5.68 0 101,600 -1.2
29/07/2011
5.92
 600,900 6.11 6.15 5.92 0 50,800 -0.6
28/07/2011
6.11
 307,100 6.11 6.20 6.11 0 0 0
27/07/2011
6.11
 305,500 6.11 6.15 6.06 0 0 0
26/07/2011
6.11
 469,000 6.06 6.20 6.06 0 0 0
25/07/2011
6.06
 273,100 6.11 6.39 6.06 0 0 0
22/07/2011
6.11
 308,300 6.20 6.25 6.11 0 0 0
21/07/2011
6.20
 472,000 6.35 6.49 6.20 10,000 0 0.1
20/07/2011
6.35
 524,700 6.20 6.44 6.15 0 0 0
19/07/2011
6.20
 605,500 6.15 6.20 6.01 0 0 0
18/07/2011
6.15
 614,900 6.20 6.20 6.06 107,000 0 1.4
15/07/2011
6.20
 757,900 6.35 6.39 6.11 0 477,700 -6.2
14/07/2011
6.35
 528,000 6.35 6.39 6.20 0 0 0
13/07/2011
6.35
 835,700 6.35 6.49 6.25 0 0 0
12/07/2011
6.35
 650,800 6.20 6.39 6.06 0 0 0
11/07/2011
6.20
 625,700 6.30 6.35 6.20 0 0 0
08/07/2011
6.30
 451,300 6.49 6.49 6.30 1,000 50,700 -0.7
07/07/2011
6.49
 336,700 6.49 6.58 6.39 100 0 0.0
06/07/2011
6.49
 576,600 6.68 6.87 6.44 7,000 0 0.1
05/07/2011
6.68
 1,472,100 6.39 6.68 6.15 0 0 0
04/07/2011
6.39
 514,600 6.25 6.44 6.06 0 0 0
01/07/2011
6.25
 1,008,300 6.49 6.58 6.11 3,600 0 0.0
30/06/2011
6.49
 559,900 6.63 6.68 6.35 100 0 0.0
29/06/2011
6.63
 418,300 6.63 6.68 6.49 8,200 0 0.1
28/06/2011
6.63
 710,100 6.82 6.92 6.54 100 100,000 -1.4
27/06/2011
6.82
 477,700 6.92 7.01 6.82 0 1,100 -0.0
24/06/2011
6.92
 426,100 6.82 7.01 6.82 1,200 50,900 -0.7
23/06/2011
6.82
 614,600 7.06 7.11 6.78 300 101,600 -1.5
22/06/2011
7.06
 928,400 7.30 7.35 7.01 1,800 50,800 -0.7
21/06/2011
7.30
 1,119,800 6.82 7.30 6.82 100,000 700 1.5
20/06/2011
6.82
 1,059,000 7.06 7.16 6.68 13,800 0 0.2
17/06/2011
7.06
 2,623,900 7.54 7.59 7.06 0 1,392,600 -20.7
16/06/2011
7.54
 1,583,100 7.59 7.78 7.11 0 289,200 -4.6
15/06/2011
7.59
 1,110,500 7.82 8.11 7.59 1,500 59,000 -0.9
14/06/2011
7.82
 2,400,000 8.21 8.59 7.68 0 223,800 -3.7
13/06/2011
8.21
 1,540,500 8.06 8.35 7.87 0 234,400 -3.9
10/06/2011
8.06
 2,084,800 7.78 8.06 7.78 1,600 70,100 -1.2
09/06/2011
7.78
 2,238,100 7.20 7.82 7.06 10,000 0 0.2
08/06/2011
7.20
 1,247,200 7.40 7.73 7.20 68,200 0 1.1
07/06/2011
7.40
 996,600 7.01 7.40 6.92 60,100 100 0.9
06/06/2011
7.01
 1,210,600 7.06 7.20 6.78 8,100 63,100 -0.8
03/06/2011
7.06
 2,734,100 6.97 7.44 6.87 60,600 1,100 0.9
02/06/2011
6.97
 367,200 6.63 6.97 6.82 0 0 0
01/06/2011
6.63
 760,800 6.20 6.63 6.15 60,400 0 0.8
31/05/2011
6.20
 849,200 6.39 6.44 6.11 70,500 0 0.9
30/05/2011
6.39
 899,600 6.97 6.97 6.39 0 30,000 -0.4
27/05/2011
6.97
 1,031,200 6.68 6.97 6.49 400 28,000 -0.4
26/05/2011
6.68
 2,738,400 6.87 7.11 6.39 10,400 203,600 -2.6
25/05/2011
6.87
 182,800 7.35 7.35 6.87 400 28,000 -0.4
24/05/2011
7.35
 339,900 7.82 7.82 7.35 0 32,800 -0.5
23/05/2011
7.82
 711,300 8.35 8.40 7.82 1,400 19,200 -0.3
20/05/2011
8.35
 911,500 8.64 8.64 8.30 153,800 0 2.7
19/05/2011
8.64
 593,100 8.78 8.87 8.59 60,000 0 1.1
18/05/2011
8.78
 623,500 8.87 8.92 8.59 60,000 7,200 1.0
17/05/2011
8.87
 764,900 9.02 9.07 8.73 60,100 6,700 1.0
16/05/2011
9.02
 631,800 9.16 9.30 8.97 60,000 0 1.1
13/05/2011
9.16
 411,600 9.26 9.26 9.11 62,200 0 1.2
12/05/2011
9.26
 458,100 9.21 9.35 9.21 65,100 0 1.3
11/05/2011
9.21
 484,600 9.40 9.40 9.16 60,100 65,000 -0.1
10/05/2011
9.40
 546,400 9.49 9.64 9.35 65,000 0 1.3
09/05/2011
9.49
 923,000 9.26 9.54 9.26 59,900 1,100 1.2
06/05/2011
9.26
 878,900 9.07 9.30 9.07 61,000 0 1.2
05/05/2011
9.07
 791,300 9.30 9.35 9.02 67,700 0 1.3
04/05/2011
9.30
 574,500 9.49 9.54 9.30 119,600 0 2.4
29/04/2011
9.49
 1,050,900 9.59 9.73 9.30 60,400 5,000 1.1
28/04/2011
9.59
 1,211,400 10.02 10.02 9.54 124,900 223,000 -2.0
27/04/2011
10.02
 2,654,500 9.21 10.02 9.26 589,800 100,000 10.3
26/04/2011
9.21
 755,500 9.40 9.92 9.11 0 0 0
25/04/2011
9.40
 1,415,400 8.97 9.40 8.92 5,000 0 0.1
22/04/2011
8.97
 1,215,700 8.92 9.07 8.64 42,300 0 0.8
21/04/2011
8.92
 962,800 9.45 9.45 8.87 0 0 0
20/04/2011
9.45
 591,700 9.40 9.59 9.35 100 0 0.0
19/04/2011
9.40
 478,300 9.40 9.54 9.21 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |