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

15.20
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)
30/05/2012
4.55
 707,400 4.58 4.62 4.51 0 0 0
29/05/2012
4.51
 774,500 4.58 4.62 4.43 0 0 0
28/05/2012
4.51
 1,505,900 4.66 4.77 4.51 0 0 0
25/05/2012
4.47
 690,100 4.32 4.47 4.28 0 0 0
24/05/2012
4.28
 1,121,200 4.17 4.32 4.05 0 0 0
23/05/2012
4.17
 1,089,200 4.36 4.39 4.13 0 0 0
22/05/2012
4.36
 1,259,800 4.51 4.55 4.32 0 0 0
21/05/2012
4.39
 1,283,100 4.13 4.39 4.13 0 0 0
18/05/2012
4.13
 3,233,400 4.47 4.47 4.13 0 0 0
17/05/2012
4.43
 1,499,700 4.70 4.74 4.43 0 0 0
16/05/2012
4.70
 1,528,700 4.58 4.74 4.47 0 0 0
15/05/2012
4.55
 1,967,500 4.77 4.85 4.51 0 0 0
14/05/2012
4.81
 1,650,400 5.08 5.11 4.77 0 0 0
11/05/2012
5.11
 1,855,200 5.23 5.23 5.08 0 0 0
10/05/2012
5.23
 2,975,900 5.27 5.42 5.15 0 0 0
09/05/2012
5.19
 2,951,400 5.00 5.27 4.96 0 0 0
08/05/2012
4.96
 1,596,000 5.04 5.11 4.96 0 0 0
07/05/2012
5.04
 3,115,800 4.77 5.08 4.77 0 0 0
04/05/2012
5.11
 1,264,000 5.11 5.19 5.08 0 0 0
03/05/2012
5.08
 1,060,600 5.08 5.15 4.93 0 0 0
02/05/2012
5.08
 1,881,000 5.34 5.38 4.96 0 0 0
27/04/2012
5.19
 1,912,500 5.08 5.30 4.96 0 0 0
26/04/2012
5.00
 975,400 5.11 5.11 4.96 0 0 0
25/04/2012
5.04
 1,429,400 5.11 5.23 5.04 0 0 0
24/04/2012
5.08
 1,125,800 5.04 5.11 4.89 0 0 0
23/04/2012
4.96
 1,077,100 5.11 5.15 4.89 0 0 0
20/04/2012
5.04
 1,752,500 5.04 5.19 4.89 0 0 0
19/04/2012
4.85
 2,845,200 4.96 5.08 4.85 0 0 0
18/04/2012
5.15
 3,524,800 5.30 5.38 5.11 0 0 0
17/04/2012
5.30
 4,282,800 5.53 5.64 5.27 0 0 0
16/04/2012
5.53
 2,523,600 5.27 5.57 5.23 0 0 0
13/04/2012
5.27
 2,134,100 5.30 5.46 5.19 0 0 0
12/04/2012
5.30
 3,456,800 5.49 5.57 5.27 0 0 0
11/04/2012
5.27
 3,805,400 5.04 5.27 5.00 0 0 0
10/04/2012
4.93
 2,817,000 5.15 5.19 4.89 0 0 0
09/04/2012
5.15
 1,888,800 4.93 5.19 4.89 0 0 0
06/04/2012
4.89
 1,624,600 5.30 5.30 4.85 0 0 0
05/04/2012
4.96
 2,314,600 4.51 4.96 4.51 0 0 0
04/04/2012
4.66
 1,153,900 4.89 4.89 4.62 0 0 0
03/04/2012
4.77
 2,247,600 4.47 4.77 4.47 0 0 0
30/03/2012
4.47
 2,157,700 4.66 4.66 4.39 0 0 0
29/03/2012
4.58
 3,320,600 4.93 5.00 4.58 0 0 0
28/03/2012
4.93
 2,507,200 4.85 5.00 4.70 0 0 0
27/03/2012
5.04
 2,877,400 5.38 5.38 5.04 0 0 0
26/03/2012
5.34
 2,540,800 5.68 5.68 5.30 0 0 0
23/03/2012
5.61
 2,593,700 5.42 5.64 5.27 0 0 0
22/03/2012
5.46
 5,559,200 5.19 5.49 5.08 0 0 0
21/03/2012
5.19
 5,426,200 4.93 5.23 4.93 0 0 0
20/03/2012
4.89
 1,965,300 4.77 4.96 4.77 0 0 0
19/03/2012
4.77
 2,350,400 4.70 4.93 4.55 0 0 0
16/03/2012
4.77
 5,420,500 4.74 4.77 4.62 0 0 0
15/03/2012
4.66
 3,393,500 4.24 4.66 4.13 0 0 0
14/03/2012
4.28
 2,378,700 4.62 4.66 4.24 0 0 0
13/03/2012
4.58
 1,720,100 4.47 4.70 4.43 0 0 0
12/03/2012
4.58
 2,598,000 5.00 5.08 4.58 0 0 0
09/03/2012
5.00
 3,557,600 4.51 5.00 4.51 0 0 0
08/03/2012
4.70
 4,094,000 4.58 4.93 4.43 0 0 0
07/03/2012
4.74
 2,811,800 4.74 4.81 4.43 0 0 0
06/03/2012
4.58
 5,781,600 4.85 4.85 4.47 0 0 0
05/03/2012
4.55
 462,000 4.55 4.55 4.55 0 0 0
02/03/2012
4.28
 3,150,500 4.05 4.28 4.05 0 0 0
01/03/2012
4.05
 1,448,300 4.09 4.09 3.94 0 0 0
29/02/2012
4.13
 1,337,800 3.94 4.17 3.90 0 0 0
28/02/2012
4.02
 2,345,200 4.36 4.39 4.02 0 0 0
27/02/2012
4.36
 2,028,300 4.21 4.39 4.13 0 0 0
24/02/2012
4.24
 2,371,000 4.39 4.43 4.17 0 0 0
23/02/2012
4.28
 2,759,000 4.02 4.28 4.02 0 0 0
22/02/2012
4.09
 1,412,400 3.86 4.13 3.83 0 0 0
21/02/2012
3.90
 2,385,100 3.98 4.13 3.86 0 0 0
20/02/2012
3.90
 2,675,900 3.75 3.90 3.75 0 0 0
17/02/2012
3.71
 857,600 3.56 3.71 3.56 0 0 0
16/02/2012
3.56
 782,900 3.56 3.56 3.45 0 0 0
15/02/2012
3.52
 627,800 3.60 3.60 3.45 0 0 0
14/02/2012
3.64
 816,600 3.52 3.64 3.45 0 0 0
13/02/2012
3.49
 919,700 3.71 3.71 3.49 0 0 0
10/02/2012
3.67
 1,412,300 3.86 3.86 3.64 0 0 0
09/02/2012
3.83
 1,310,000 4.13 4.13 3.79 0 0 0
08/02/2012
3.94
 1,734,100 3.86 3.94 3.86 0 0 0
07/02/2012
3.79
 1,927,900 3.56 3.79 3.56 0 0 0
06/02/2012
3.60
 814,300 3.64 3.67 3.49 0 0 0
03/02/2012
3.64
 1,560,100 3.71 3.86 3.56 0 0 0
02/02/2012
3.64
 874,700 3.45 3.64 3.45 0 0 0
01/02/2012
3.45
 706,700 3.33 3.49 3.33 0 0 0
31/01/2012
3.41
 782,300 3.33 3.52 3.33 0 0 0
30/01/2012
3.30
 382,600 3.30 3.37 3.22 0 0 0
20/01/2012
3.30
 386,100 3.37 3.37 3.26 0 0 0
19/01/2012
3.33
 706,700 3.18 3.33 3.18 0 0 0
18/01/2012
3.18
 252,300 3.14 3.18 3.07 0 0 0
17/01/2012
3.11
 556,000 3.22 3.22 3.07 0 0 0
16/01/2012
3.26
 564,600 3.18 3.33 3.18 0 0 0
13/01/2012
3.18
 392,700 3.11 3.22 3.11 0 0 0
12/01/2012
3.11
 756,300 3.07 3.18 3.07 0 0 0
11/01/2012
3.07
 508,400 3.14 3.22 3.07 0 0 0
10/01/2012
3.11
 706,400 3.03 3.18 3.03 0 0 0
09/01/2012
2.99
 580,100 3.11 3.14 2.92 0 0 0
06/01/2012
3.07
 884,200 3.18 3.18 3.03 0 0 0
05/01/2012
3.18
 502,100 3.26 3.30 3.14 0 0 0
04/01/2012
3.30
 360,500 3.41 3.41 3.22 0 0 0
03/01/2012
3.37
 433,000 3.37 3.49 3.33 0 0 0
30/12/2011
3.37
 757,400 3.22 3.41 3.22 0 0 0

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