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)
18/04/2011
9.40
 991,900 9.59 9.69 9.26 60,300 2,300 1.1
15/04/2011
9.59
 699,800 10.02 10.02 9.59 17,000 105,100 -1.8
14/04/2011
10.02
 892,800 10.07 10.07 9.83 207,500 10,500 4.1
13/04/2011
10.07
 546,200 10.16 10.26 9.97 124,700 0 2.6
08/04/2011
10.16
 563,100 10.21 10.26 9.92 166,900 0 3.5
07/04/2011
10.21
 962,800 10.26 10.64 10.12 336,400 1,000 7.2
06/04/2011
10.26
 1,411,100 9.73 10.26 9.69 59,900 0 1.3
05/04/2011
9.73
 977,600 9.49 9.78 9.45 59,900 0 1.2
04/04/2011
9.49
 877,500 9.73 9.78 9.40 60,100 6,500 1.1
01/04/2011
9.73
 936,000 10.07 10.12 9.69 59,900 0 1.3
31/03/2011
10.07
 927,500 10.26 10.35 10.02 70,400 0 1.5
30/03/2011
10.26
 917,300 10.40 10.40 9.83 59,900 0 1.3
29/03/2011
10.40
 1,312,500 10.74 10.74 10.35 501,900 0 11.0
28/03/2011
10.74
 994,600 10.54 11.12 10.64 59,900 1,200 1.3
25/03/2011
10.54
 1,939,800 10.54 10.69 10.26 801,300 200 17.6
24/03/2011
10.54
 1,161,400 10.93 10.97 10.50 123,400 0 2.7
23/03/2011
10.93
 1,868,800 10.59 10.97 10.31 383,900 2,200 8.4
22/03/2011
10.59
 2,386,400 11.12 11.21 10.59 159,900 0 3.6
21/03/2011
11.12
 3,253,600 10.88 11.40 10.88 100,000 50,100 1.2
18/03/2011
10.88
 3,655,700 10.21 10.88 10.21 1,229,300 59,600 26.1
17/03/2011
10.21
 3,322,100 9.73 10.21 9.88 1,246,700 0 26.6
16/03/2011
9.73
 2,756,700 9.21 9.73 9.07 800,800 0 16.0
15/03/2011
9.21
 1,342,000 9.07 9.30 8.73 865,700 3,600 16.6
14/03/2011
9.07
 2,012,400 9.30 9.92 8.87 642,300 0 12.5
11/03/2011
9.30
 556,800 8.83 9.30 9.07 34,700 0 0.7
10/03/2011
8.83
 1,161,200 8.25 8.83 8.21 34,700 0 0.6
09/03/2011
8.25
 1,375,400 8.68 8.73 8.21 36,100 0 0.6
08/03/2011
8.68
 779,200 8.83 8.87 8.64 34,700 0 0.6
07/03/2011
8.83
 697,900 8.92 8.97 8.78 36,700 0 0.7
04/03/2011
8.92
 1,164,900 8.73 8.97 8.68 39,800 100,000 -1.1
03/03/2011
8.73
 1,188,400 9.02 9.16 8.59 34,700 2,400 0.6
02/03/2011
9.02
 2,073,000 9.69 9.69 9.02 51,900 20,100 0.6
01/03/2011
9.69
 629,600 9.73 9.92 9.45 34,700 3,300 0.6
28/02/2011
9.73
 870,300 10.12 10.16 9.73 34,700 83,600 -1.0
25/02/2011
10.12
 965,000 9.88 10.12 9.73 34,700 0 0.7
24/02/2011
9.88
 1,946,500 9.92 9.92 9.45 594,800 300 12.1
23/02/2011
9.92
 1,122,200 9.73 9.97 9.64 34,600 0 0.7
22/02/2011
9.73
 1,923,800 10.02 10.02 9.49 34,600 55,300 -0.4
21/02/2011
10.02
 1,667,700 10.74 10.74 10.02 3,100 83,000 -1.7
18/02/2011
10.74
 1,326,900 10.93 10.97 10.54 34,600 0 0.8
17/02/2011
10.93
 954,100 11.16 11.16 10.78 34,600 100,000 -1.5
16/02/2011
11.16
 1,095,100 11.31 11.50 11.02 34,600 0 0.8
15/02/2011
11.31
 1,002,400 11.40 11.45 11.21 34,600 0 0.8
14/02/2011
11.40
 1,640,900 11.31 11.59 11.21 134,600 0 3.2
11/02/2011
11.31
 770,700 11.16 11.31 11.12 147,600 0 3.5
10/02/2011
11.16
 679,400 11.16 11.31 11.12 34,600 0 0.8
09/02/2011
11.16
 1,576,200 10.97 11.69 11.02 34,600 23,800 0.2
08/02/2011
10.97
 266,700 11.07 11.16 10.97 34,600 10,000 0.6
28/01/2011
11.07
 760,700 11.07 11.21 10.97 140,600 0 3.3
27/01/2011
11.07
 784,000 10.88 11.12 10.83 34,600 0 0.8
26/01/2011
10.88
 400,000 10.74 10.93 10.78 34,600 0 0.8
25/01/2011
10.74
 767,000 10.83 10.83 10.59 36,900 100 0.8
24/01/2011
10.83
 779,600 10.93 11.16 10.74 34,600 0 0.8
21/01/2011
10.93
 665,100 10.93 11.16 10.88 39,600 1,800 0.9
20/01/2011
10.93
 892,800 11.02 11.16 10.88 34,600 0 0.8
19/01/2011
11.02
 816,700 10.97 11.16 10.88 45,700 10,000 0.8
18/01/2011
10.97
 1,025,900 11.26 11.36 10.93 84,500 0 2.0
17/01/2011
11.26
 1,004,400 11.12 11.59 11.12 900 100 0.0
14/01/2011
11.12
 627,500 11.02 11.16 10.93 34,800 0 0.8
13/01/2011
11.02
 729,900 10.97 11.31 10.88 244,500 0 5.7
12/01/2011
10.97
 1,271,300 10.69 11.12 10.69 34,500 0 0.8
11/01/2011
10.69
 1,483,000 10.97 10.97 10.50 36,300 0 0.8
10/01/2011
10.97
 1,393,200 11.45 11.45 10.88 35,900 100,900 -1.5
07/01/2011
11.45
 995,900 11.64 11.69 11.40 34,500 0 0.8
06/01/2011
11.64
 1,232,500 11.55 11.64 11.36 34,500 0 0.8
05/01/2011
11.55
 1,018,500 11.88 11.93 11.45 41,000 0 1.0
04/01/2011
11.88
 1,040,600 11.78 12.07 11.83 134,500 500 3.4
31/12/2010
11.78
 754,400 11.83 11.93 11.64 54,900 0 1.4
30/12/2010
11.83
 2,689,500 11.55 12.21 11.50 34,500 36,900 -0.1
29/12/2010
11.55
 3,188,100 11.98 11.98 11.40 37,700 43,600 -0.2
28/12/2010
11.98
 1,402,400 11.55 12.17 11.21 34,500 29,300 0.1
27/12/2010
11.55
 695,800 11.88 12.02 11.45 36,900 0 0.9
24/12/2010
11.88
 577,200 11.83 12.17 11.78 0 15,200 -0.4
23/12/2010
11.83
 945,400 12.21 12.26 11.69 69,600 0 1.7
22/12/2010
12.21
 847,800 12.41 12.88 12.02 500 33,000 -0.8
21/12/2010
12.41
 801,100 12.69 12.74 12.02 0 0 0
20/12/2010
12.69
 1,297,000 12.88 13.07 12.50 54,400 0 1.5
17/12/2010
12.88
 1,920,100 12.02 12.88 12.02 618,300 0 16.6
16/12/2010
12.02
 1,529,800 12.50 12.50 11.88 259,000 5,000 6.4
15/12/2010
12.50
 1,529,400 12.60 13.36 12.31 227,900 11,200 5.7
14/12/2010
12.60
 2,224,500 13.45 13.84 12.55 132,700 237,800 -2.6
13/12/2010
13.45
 1,243,600 12.79 13.45 13.26 18,700 0 0.5
10/12/2010
12.79
 1,103,400 12.31 12.79 12.17 58,600 0 1.5
09/12/2010
12.31
 1,779,200 11.74 12.41 11.45 40,700 0 1.0
08/12/2010
11.74
 2,191,200 12.36 12.60 11.74 16,900 0 0.4
07/12/2010
12.36
 2,417,100 12.93 13.36 12.36 29,500 0 0.8
06/12/2010
12.93
 2,188,900 13.26 13.93 12.93 55,500 1,000 1.5
03/12/2010
13.26
 2,062,900 12.74 13.26 12.88 30,400 5,800 0.7
02/12/2010
12.74
 3,332,400 11.50 12.74 11.40 29,400 5,000 0.6
01/12/2010
11.50
 1,675,100 11.93 12.41 11.40 34,400 0 0.9
30/11/2010
11.93
 1,604,300 11.55 11.93 11.45 24,400 10,000 0.4
29/11/2010
11.55
 1,736,400 10.83 11.55 10.50 29,400 0 0.7
26/11/2010
10.83
 1,191,500 10.64 11.16 10.59 32,400 0 0.7
25/11/2010
10.64
 1,575,500 10.07 10.69 10.02 8,500 0 0.2
24/11/2010
10.07
 1,155,400 10.02 10.26 9.73 29,400 0 0.6
23/11/2010
10.02
 661,000 9.88 10.16 9.78 108,800 0 2.3
22/11/2010
9.88
 650,900 9.97 9.97 9.59 29,400 0 0.6
19/11/2010
9.97
 805,400 10.35 10.40 9.92 40,400 0 0.9
18/11/2010
10.35
 1,041,200 9.78 10.35 9.83 157,800 0 3.4
17/11/2010
9.78
 842,100 9.64 9.83 9.45 126,400 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |