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)
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 7,000 0 0.0
08/11/2012
2.24
 144,500 2.31 2.31 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 2.27 2.31 2.16 1,000 0 0.0
05/11/2012
2.27
 268,300 2.39 2.39 2.24 0 0 0
02/11/2012
2.39
 650,200 2.58 2.58 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 2.69 2.69 2.61 0 500 0.0
29/10/2012
2.69
 116,000 2.69 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 2.73 2.73 2.65 0 0 0
24/10/2012
2.73
 228,300 2.80 2.80 2.69 73,900 0 0.5
23/10/2012
2.80
 148,800 2.80 2.80 2.65 73,900 7,000 0.5
22/10/2012
2.80
 307,300 2.77 2.80 2.69 73,900 0 0.5
19/10/2012
2.77
 518,700 2.92 2.92 2.77 73,900 0 0.6
18/10/2012
2.92
 313,200 2.92 2.96 2.77 99,923 3,223 0.7
17/10/2012
2.92
 237,700 3.03 3.03 2.88 0 0 0
16/10/2012
3.03
 675,200 2.80 3.03 2.80 0 128,300 -1.0
15/10/2012
2.80
 231,400 2.92 2.92 2.80 0 21,800 -0.2
12/10/2012
2.92
 195,700 2.96 2.96 2.88 6,000 0 0.0
11/10/2012
2.96
 660,900 2.92 3.07 2.92 41,000 0 0.3
10/10/2012
2.92
 286,900 2.88 2.92 2.80 0 0 0
09/10/2012
2.88
 444,900 2.88 2.96 2.73 0 74,000 -0.6
08/10/2012
2.88
 416,500 2.73 2.88 2.69 40,000 0 0.3
05/10/2012
2.73
 147,100 2.69 2.73 2.65 10,000 0 0.1
04/10/2012
2.69
 171,400 2.73 2.73 2.65 0 500 0.0
03/10/2012
2.73
 220,800 2.69 2.77 2.65 0 0 0
02/10/2012
2.69
 301,000 2.69 2.73 2.65 14,000 20,300 0.0
01/10/2012
2.69
 416,500 2.88 2.88 2.65 0 0 0
28/09/2012
2.88
 317,600 3.03 3.03 2.84 0 148,000 -1.1
27/09/2012
3.03
 561,700 3.03 3.03 2.88 3,000 296,000 -2.3
26/09/2012
3.03
 163,500 3.03 3.07 3.03 100 74,000 -0.6
25/09/2012
3.03
 211,000 3.07 3.07 2.99 0 76,200 -0.6
24/09/2012
3.07
 328,000 3.18 3.18 3.03 1,500 47,200 -0.4
21/09/2012
3.18
 1,073,700 3.11 3.22 3.03 805,700 280,300 4.4
20/09/2012
3.11
 615,000 3.07 3.14 2.99 412,500 0 3.3
19/09/2012
3.07
 715,600 2.99 3.11 2.96 334,400 0 2.7
18/09/2012
2.99
 611,600 3.14 3.14 2.96 211,100 0 1.7
17/09/2012
3.14
 685,400 3.11 3.18 3.03 536,500 0 4.4
14/09/2012
3.11
 716,600 2.99 3.14 3.03 266,900 300 2.2
13/09/2012
2.99
 226,600 2.88 2.99 2.80 67,600 3,000 0.5
12/09/2012
2.88
 310,100 2.84 2.99 2.84 92,600 0 0.7
11/09/2012
2.84
 562,700 2.96 2.96 2.84 86,500 0 0.7
10/09/2012
2.96
 768,000 3.14 3.14 2.96 67,600 10,000 0.5
07/09/2012
3.14
 386,200 3.07 3.18 3.07 67,600 0 0.6
06/09/2012
3.07
 392,800 3.11 3.18 3.07 67,600 0 0.6
05/09/2012
3.11
 668,500 3.18 3.22 3.07 67,600 0 0.6
04/09/2012
3.18
 665,100 3.18 3.30 3.18 0 0 0
31/08/2012
3.18
 409,200 3.30 3.30 3.18 0 177,600 -1.5
30/08/2012
3.30
 423,300 3.37 3.41 3.26 0 0 0
29/08/2012
3.37
 538,000 3.18 3.37 3.18 0 0 0
28/08/2012
3.18
 686,200 3.22 3.22 3.07 0 134,300 -1.1
27/08/2012
3.22
 542,000 3.41 3.45 3.22 2,900 139,300 -1.2
24/08/2012
3.41
 1,203,400 3.30 3.52 3.07 23,000 8,000 0.1
23/08/2012
3.30
 1,012,000 3.52 3.52 3.30 97,400 100 0.9
22/08/2012
3.52
 1,605,000 3.79 3.79 3.52 39,300 135,000 -0.9
21/08/2012
3.79
 1,407,500 4.05 4.05 3.79 15,500 0 0.2
20/08/2012
4.05
 893,200 4.05 4.09 4.02 0 300 0.0
17/08/2012
4.05
 764,800 3.90 4.09 3.86 6,000 2,100 0.0
16/08/2012
3.90
 519,600 3.98 3.98 3.90 14,500 67,600 -0.6
15/08/2012
3.98
 680,100 4.02 4.02 3.90 4,200 68,200 -0.7
14/08/2012
4.02
 334,400 3.90 4.02 3.94 200 300 0.0
13/08/2012
3.90
 356,600 4.02 4.02 3.90 400 200 0.0
10/08/2012
4.02
 395,900 4.05 4.05 3.98 400 67,500 0.0
09/08/2012
4.05
 720,600 4.05 4.13 4.02 16,700 68,800 -0.6
08/08/2012
4.05
 477,400 3.98 4.09 3.98 22,400 8,100 0.2
07/08/2012
3.98
 480,700 4.09 4.09 3.98 16,500 700 0.2
06/08/2012
4.09
 621,300 3.94 4.17 3.98 20,200 700 0.2
03/08/2012
3.94
 531,900 3.94 4.02 3.90 27,400 700 0.3
02/08/2012
3.94
 553,000 3.86 4.05 3.94 100 100 0
01/08/2012
3.86
 588,500 3.90 3.94 3.83 18,600 67,800 -0.5
31/07/2012
3.90
 587,000 3.98 4.02 3.86 13,000 19,900 -0.1
30/07/2012
3.98
 371,400 3.94 4.05 3.86 19,700 1,200 0.2
27/07/2012
3.94
 2,153,700 4.17 4.21 3.90 16,800 0 0.2
26/07/2012
4.17
 781,500 4.13 4.21 4.09 300 800 0.0
25/07/2012
4.13
 800,100 4.09 4.21 4.02 24,900 700 0.3
24/07/2012
4.09
 1,074,500 4.28 4.28 4.09 2,200 1,100 0.0
23/07/2012
4.28
 786,500 4.36 4.36 4.21 0 1,000 0.0
20/07/2012
4.36
 967,700 4.51 4.58 4.36 0 300 0.0
19/07/2012
4.51
 1,454,900 4.24 4.51 4.21 22,600 74,200 -0.6
18/07/2012
4.24
 915,100 4.32 4.36 4.17 900 0 0.0
17/07/2012
4.32
 821,500 4.05 4.32 4.09 0 0 0
16/07/2012
4.05
 424,500 4.17 4.24 3.94 300 0 0.0
13/07/2012
4.17
 1,032,900 4.13 4.36 4.09 4,000 1,000 0.0
12/07/2012
4.13
 607,900 3.98 4.13 3.98 0 100 0.0
11/07/2012
3.98
 348,900 3.94 4.05 3.94 0 0 0
10/07/2012
3.94
 268,100 3.98 4.02 3.90 0 600 0.0
09/07/2012
3.98
 712,400 4.13 4.17 3.94 0 0 0
06/07/2012
4.13
 548,000 4.21 4.32 4.09 100 16,000 -0.2
05/07/2012
4.21
 859,000 3.94 4.24 3.90 0 0 0
04/07/2012
3.94
 547,900 4.05 4.09 3.90 6,900 0 0.1
03/07/2012
4.05
 1,175,600 4.21 4.24 3.94 3,300 0 0.0
02/07/2012
4.21
 504,700 4.32 4.36 4.17 4,000 0 0.0
29/06/2012
4.32
 303,600 4.43 4.43 4.32 5,000 0 0.1
28/06/2012
4.43
 609,200 4.24 4.43 4.21 1,400 0 0.0
27/06/2012
4.24
 557,200 4.28 4.39 4.21 0 200 0.0
26/06/2012
4.28
 1,330,600 4.36 4.36 4.17 0 15,100 -0.2
25/06/2012
4.36
 840,200 4.58 4.62 4.32 0 0 0

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