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)
10/04/2013
4.28
 1,204,300 4.39 4.47 4.24 100 21,900 -0.3
09/04/2013
4.39
 386,900 4.47 4.47 4.32 0 15,400 -0.2
08/04/2013
4.47
 690,900 4.47 4.55 4.36 152,200 27,800 1.5
05/04/2013
4.47
 635,000 4.39 4.47 4.32 152,200 0 1.8
04/04/2013
4.39
 786,600 4.47 4.51 4.36 152,700 0 1.8
03/04/2013
4.47
 862,200 4.43 4.58 4.43 155,700 0 1.8
02/04/2013
4.43
 1,070,700 4.55 4.62 4.39 154,500 13,500 1.7
01/04/2013
4.55
 889,600 4.17 4.58 4.13 163,600 1,000 1.9
29/03/2013
4.17
 1,079,200 4.21 4.28 4.02 1,000 0 0.0
28/03/2013
4.21
 960,300 4.36 4.39 4.21 152,600 10,000 1.6
27/03/2013
4.36
 489,300 4.43 4.47 4.32 158,600 20,300 1.6
26/03/2013
4.43
 907,200 4.51 4.58 4.43 152,700 0 1.8
25/03/2013
4.51
 1,497,000 4.51 4.58 4.43 162,200 0 1.9
22/03/2013
4.51
 1,350,900 4.66 4.70 4.43 152,600 0 1.9
21/03/2013
4.66
 668,000 4.70 4.77 4.58 152,600 5,000 1.8
20/03/2013
4.70
 1,015,700 4.70 4.81 4.66 152,700 0 1.9
19/03/2013
4.70
 842,700 4.70 5.15 4.55 152,600 1,000 1.9
18/03/2013
4.70
 1,045,100 4.85 4.89 4.66 59,900 0 0.8
15/03/2013
4.85
 3,166,400 4.74 5.15 4.66 1,906,100 325,800 20.4
14/03/2013
4.74
 1,787,500 4.74 4.81 4.66 325,500 176,900 1.9
13/03/2013
4.74
 2,096,600 4.85 4.89 4.66 1,145,400 219,900 11.7
12/03/2013
4.85
 2,785,300 4.58 5.00 4.62 776,100 18,600 9.7
11/03/2013
4.58
 2,079,600 4.17 4.58 4.24 301,400 213,400 1.1
08/03/2013
4.17
 694,900 4.05 4.17 4.05 137,400 69,300 0.7
07/03/2013
4.05
 1,161,500 4.24 4.28 3.90 146,600 116,000 0.4
06/03/2013
4.24
 1,026,700 3.94 4.24 3.90 140,500 103,100 0.4
05/03/2013
3.94
 2,505,300 4.36 4.36 3.94 146,300 249,100 -1.1
04/03/2013
4.36
 2,723,000 4.81 4.81 4.36 163,500 0 2.0
01/03/2013
4.81
 1,411,700 4.85 4.93 4.77 191,800 0 2.5
28/02/2013
4.85
 1,713,100 4.81 5.00 4.81 154,200 0 2.0
27/02/2013
4.81
 2,084,000 4.66 4.85 4.51 190,300 210,400 -0.2
26/02/2013
4.66
 3,797,500 4.77 5.08 4.58 136,000 100 1.7
25/02/2013
4.77
 2,351,100 4.70 4.89 4.62 165,900 0 2.1
22/02/2013
4.70
 2,974,700 4.77 4.96 4.36 274,200 300 3.3
21/02/2013
4.77
 3,175,600 5.27 5.30 4.77 136,400 6,200 1.7
20/02/2013
5.27
 3,194,200 5.08 5.30 5.08 150,000 1,000 2.0
19/02/2013
5.08
 2,091,600 5.27 5.30 5.08 136,000 4,100 1.8
18/02/2013
5.27
 1,480,000 5.34 5.49 5.23 82,400 1,000 1.2
08/02/2013
5.34
 2,132,200 5.08 5.49 5.11 756,300 2,000 10.7
07/02/2013
5.08
 1,858,500 5.11 5.23 5.00 146,000 58,500 1.2
06/02/2013
5.11
 2,320,200 4.70 5.15 4.66 410,600 15,000 5.2
05/02/2013
4.70
 1,971,200 4.58 4.85 4.55 313,900 20,600 3.6
04/02/2013
4.58
 2,459,600 4.43 4.70 4.47 136,000 0 1.6
01/02/2013
4.43
 2,204,100 4.32 4.47 4.17 136,000 0 1.6
31/01/2013
4.32
 2,049,900 4.51 4.55 4.28 223,500 157,000 0.8
30/01/2013
4.51
 2,427,100 4.36 4.77 4.28 681,300 300 8.2
29/01/2013
4.36
 3,665,700 4.13 4.47 4.09 332,000 8,000 3.6
28/01/2013
4.13
 2,698,800 3.94 4.24 3.98 313,700 300 3.4
25/01/2013
3.94
 1,900,300 3.90 4.09 3.86 136,100 10,600 1.3
24/01/2013
3.90
 1,680,000 3.64 3.94 3.60 136,000 4,000 1.3
23/01/2013
3.64
 1,312,000 3.67 3.75 3.52 136,000 22,000 1.1
22/01/2013
3.67
 1,857,000 3.86 3.90 3.56 140,200 300 1.4
21/01/2013
3.86
 1,618,500 3.98 4.02 3.71 2,300 68,000 -0.7
18/01/2013
3.98
 2,082,400 4.17 4.21 3.86 136,300 1,000 1.4
17/01/2013
4.17
 4,244,700 3.79 4.17 3.67 136,000 3,000 1.4
16/01/2013
3.79
 2,031,100 3.75 3.98 3.71 144,700 0 1.4
15/01/2013
3.75
 3,145,100 3.49 3.79 3.49 140,600 800 1.3
14/01/2013
3.49
 1,097,500 3.49 3.56 3.37 226,300 0 2.1
11/01/2013
3.49
 2,030,100 3.41 3.64 3.41 544,200 0 5.0
10/01/2013
3.41
 981,500 3.22 3.41 3.18 225,600 1,000 2.0
09/01/2013
3.22
 2,309,700 3.45 3.56 3.22 321,500 4,500 2.9
08/01/2013
3.45
 2,060,900 3.33 3.56 3.26 636,800 1,000 5.7
07/01/2013
3.33
 1,945,600 3.49 3.52 3.33 395,000 0 3.6
04/01/2013
3.49
 1,636,100 3.26 3.52 3.18 140,500 0 1.2
03/01/2013
3.26
 2,248,800 3.41 3.45 3.22 87,300 0 0.8
02/01/2013
3.41
 1,789,400 3.22 3.41 3.22 67,800 1,000 0.6
28/12/2012
3.22
 1,610,000 3.11 3.22 3.03 74,300 0 0.6
27/12/2012
3.11
 1,922,500 3.11 3.26 3.07 72,800 0 0.6
26/12/2012
3.11
 1,531,400 2.92 3.11 2.88 42,000 0 0.3
25/12/2012
2.92
 2,214,400 2.84 2.99 2.88 32,300 6,000 0.2
24/12/2012
2.84
 1,715,000 2.69 2.84 2.69 22,400 0 0.2
21/12/2012
2.69
 1,343,100 2.69 2.77 2.65 21,000 331,000 -2.2
20/12/2012
2.69
 1,612,400 2.80 2.88 2.69 0 345,800 -2.6
19/12/2012
2.80
 2,206,400 2.65 2.80 2.69 0 298,300 -2.2
18/12/2012
2.65
 999,600 2.77 2.77 2.61 0 285,800 -2.0
17/12/2012
2.77
 1,536,800 2.73 2.80 2.65 6,100 276,500 -1.9
14/12/2012
2.73
 700,100 2.77 2.80 2.73 73,500 0 0.5
13/12/2012
2.77
 882,300 2.84 2.88 2.73 73,600 0 0.5
12/12/2012
2.84
 1,144,900 2.69 2.84 2.65 73,500 0 0.5
11/12/2012
2.69
 1,003,300 2.61 2.73 2.61 102,600 0 0.7
10/12/2012
2.61
 1,153,600 2.46 2.61 2.46 20,000 0 0.1
07/12/2012
2.46
 798,000 2.50 2.58 2.46 0 184,500 -1.2
06/12/2012
2.50
 442,700 2.54 2.58 2.50 0 5,500 0.0
05/12/2012
2.54
 1,314,800 2.39 2.54 2.42 236,200 0 1.5
04/12/2012
2.39
 488,800 2.31 2.39 2.27 37,700 0 0.2
03/12/2012
2.31
 161,400 2.31 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 5,000 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 2.35 2.39 2.27 17,000 0 0.1
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 11,000 -0.1
21/11/2012
2.35
 173,800 2.42 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 2.42 2.42 2.35 0 0 0
16/11/2012
2.42
 442,000 2.42 2.42 2.35 2,100 1,100 0.0
15/11/2012
2.42
 568,900 2.50 2.50 2.35 0 0 0
14/11/2012
2.50
 440,900 2.58 2.61 2.50 0 60,000 -0.4
13/11/2012
2.58
 1,281,600 2.42 2.58 2.42 0 0 0

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