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

15.30
0.10
(0.66%)
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)
18/03/2013
4.70
 1,045,100 4.89 4.89 4.66 0 0 0
15/03/2013
4.85
 3,166,400 4.70 5.15 4.66 0 0 0
14/03/2013
4.74
 1,787,500 4.77 4.81 4.66 0 0 0
13/03/2013
4.74
 2,096,600 4.89 4.89 4.66 0 0 0
12/03/2013
4.85
 2,785,300 4.93 5.00 4.62 0 0 0
11/03/2013
4.58
 2,079,600 4.24 4.58 4.24 0 0 0
08/03/2013
4.17
 694,900 4.05 4.17 4.05 0 0 0
07/03/2013
4.05
 1,161,500 4.24 4.28 3.90 0 0 0
06/03/2013
4.24
 1,026,700 3.90 4.24 3.90 0 0 0
05/03/2013
3.94
 2,505,300 4.09 4.36 3.94 0 0 0
04/03/2013
4.36
 2,723,000 4.81 4.81 4.36 0 0 0
01/03/2013
4.81
 1,411,700 4.81 4.93 4.77 0 0 0
28/02/2013
4.85
 1,713,100 4.93 5.00 4.81 0 0 0
27/02/2013
4.81
 2,084,000 4.66 4.85 4.51 0 0 0
26/02/2013
4.66
 3,797,500 4.85 5.08 4.58 0 0 0
25/02/2013
4.77
 2,351,100 4.70 4.89 4.62 0 0 0
22/02/2013
4.70
 2,974,700 4.77 4.96 4.36 0 0 0
21/02/2013
4.77
 3,175,600 5.30 5.30 4.77 0 0 0
20/02/2013
5.27
 3,194,200 5.23 5.30 5.08 0 0 0
19/02/2013
5.08
 2,091,600 5.30 5.30 5.08 0 0 0
18/02/2013
5.27
 1,480,000 5.49 5.49 5.23 0 0 0
08/02/2013
5.34
 2,132,200 5.11 5.49 5.11 0 0 0
07/02/2013
5.08
 1,858,500 5.11 5.23 5.00 0 0 0
06/02/2013
5.11
 2,320,200 4.93 5.15 4.66 0 0 0
05/02/2013
4.70
 1,971,200 4.58 4.85 4.55 0 0 0
04/02/2013
4.58
 2,459,600 4.51 4.70 4.47 0 0 0
01/02/2013
4.43
 2,204,100 4.32 4.47 4.17 0 0 0
31/01/2013
4.32
 2,049,900 4.51 4.55 4.28 0 0 0
30/01/2013
4.51
 2,427,100 4.62 4.77 4.28 0 0 0
29/01/2013
4.36
 3,665,700 4.17 4.47 4.09 0 0 0
28/01/2013
4.13
 2,698,800 3.98 4.24 3.98 0 0 0
25/01/2013
3.94
 1,900,300 3.94 4.09 3.86 0 0 0
24/01/2013
3.90
 1,680,000 3.64 3.94 3.60 0 0 0
23/01/2013
3.64
 1,312,000 3.64 3.75 3.52 0 0 0
22/01/2013
3.67
 1,857,000 3.83 3.90 3.56 0 0 0
21/01/2013
3.86
 1,618,500 3.86 4.02 3.71 0 0 0
18/01/2013
3.98
 2,082,400 3.86 4.21 3.86 0 0 0
17/01/2013
4.17
 4,244,700 3.75 4.17 3.67 0 0 0
16/01/2013
3.79
 2,031,100 3.75 3.98 3.71 0 0 0
15/01/2013
3.75
 3,145,100 3.49 3.79 3.49 0 0 0
14/01/2013
3.49
 1,097,500 3.49 3.56 3.37 0 0 0
11/01/2013
3.49
 2,030,100 3.49 3.64 3.41 0 0 0
10/01/2013
3.41
 981,500 3.22 3.41 3.18 0 0 0
09/01/2013
3.22
 2,309,700 3.45 3.56 3.22 0 0 0
08/01/2013
3.45
 2,060,900 3.33 3.56 3.26 0 0 0
07/01/2013
3.33
 1,945,600 3.49 3.52 3.33 0 0 0
04/01/2013
3.49
 1,636,100 3.30 3.52 3.18 0 0 0
03/01/2013
3.26
 2,248,800 3.41 3.45 3.22 0 0 0
02/01/2013
3.41
 1,789,400 3.26 3.41 3.22 0 0 0
28/12/2012
3.22
 1,610,000 3.07 3.22 3.03 0 0 0
27/12/2012
3.11
 1,922,500 3.11 3.26 3.07 0 0 0
26/12/2012
3.11
 1,531,400 2.92 3.11 2.88 0 0 0
25/12/2012
2.92
 2,214,400 2.92 2.99 2.88 0 0 0
24/12/2012
2.84
 1,715,000 2.73 2.84 2.69 0 0 0
21/12/2012
2.69
 1,343,100 2.69 2.77 2.65 0 0 0
20/12/2012
2.69
 1,612,400 2.80 2.88 2.69 0 0 0
19/12/2012
2.80
 2,206,400 2.69 2.80 2.69 0 0 0
18/12/2012
2.65
 999,600 2.77 2.77 2.61 0 0 0
17/12/2012
2.77
 1,536,800 2.73 2.80 2.65 0 0 0
14/12/2012
2.73
 700,100 2.77 2.80 2.73 0 0 0
13/12/2012
2.77
 882,300 2.84 2.88 2.73 0 0 0
12/12/2012
2.84
 1,144,900 2.73 2.84 2.65 0 0 0
11/12/2012
2.69
 1,003,300 2.65 2.73 2.61 0 0 0
10/12/2012
2.61
 1,153,600 2.46 2.61 2.46 0 0 0
07/12/2012
2.46
 798,000 2.50 2.58 2.46 0 0 0
06/12/2012
2.50
 442,700 2.58 2.58 2.50 0 0 0
05/12/2012
2.54
 1,314,800 2.42 2.54 2.42 0 0 0
04/12/2012
2.39
 488,800 2.27 2.39 2.27 0 0 0
03/12/2012
2.31
 161,400 2.27 2.31 2.24 0 0 0
30/11/2012
2.31
 156,700 2.31 2.35 2.27 0 0 0
29/11/2012
2.31
 143,800 2.31 2.35 2.27 0 0 0
28/11/2012
2.31
 178,100 2.31 2.31 2.27 0 0 0
27/11/2012
2.31
 263,600 2.27 2.31 2.27 0 0 0
26/11/2012
2.27
 199,100 2.39 2.39 2.27 0 0 0
23/11/2012
2.35
 296,800 2.39 2.39 2.35 0 0 0
22/11/2012
2.39
 320,500 2.35 2.42 2.35 0 0 0
21/11/2012
2.35
 173,800 2.39 2.42 2.35 0 0 0
20/11/2012
2.42
 236,500 2.35 2.42 2.31 0 0 0
19/11/2012
2.35
 196,100 2.39 2.42 2.35 0 0 0
16/11/2012
2.42
 442,000 2.39 2.42 2.35 0 0 0
15/11/2012
2.42
 568,900 2.46 2.46 2.35 0 0 0
14/11/2012
2.50
 440,900 2.61 2.61 2.50 0 0 0
13/11/2012
2.58
 1,281,600 2.42 2.58 2.42 0 0 0
12/11/2012
2.42
 895,200 2.27 2.42 2.27 0 0 0
09/11/2012
2.27
 293,900 2.24 2.31 2.20 0 0 0
08/11/2012
2.24
 144,500 2.27 2.27 2.20 0 0 0
07/11/2012
2.31
 355,600 2.24 2.35 2.24 0 0 0
06/11/2012
2.24
 222,000 2.24 2.31 2.16 0 0 0
05/11/2012
2.27
 268,300 2.27 2.39 2.24 0 0 0
02/11/2012
2.39
 650,200 2.54 2.54 2.39 0 0 0
01/11/2012
2.58
 156,000 2.61 2.65 2.54 0 0 0
31/10/2012
2.61
 122,000 2.61 2.61 2.58 0 0 0
30/10/2012
2.61
 157,700 2.61 2.65 2.61 0 0 0
29/10/2012
2.69
 116,000 2.65 2.69 2.61 0 0 0
26/10/2012
2.69
 129,000 2.65 2.73 2.65 0 0 0
25/10/2012
2.65
 254,700 2.69 2.69 2.65 0 0 0
24/10/2012
2.73
 228,300 2.80 2.80 2.69 0 0 0
23/10/2012
2.80
 148,800 2.69 2.80 2.65 0 0 0
22/10/2012
2.80
 307,300 2.77 2.80 2.69 0 0 0
19/10/2012
2.77
 518,700 2.88 2.88 2.77 0 0 0

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