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)
22/06/2012
4.58
 1,342,500 4.58 4.62 4.43 8,200 1,100 0.1
21/06/2012
4.58
 607,300 4.66 4.70 4.58 200 0 0.0
20/06/2012
4.66
 537,900 4.70 4.74 4.62 500 1,500 0.0
19/06/2012
4.70
 999,000 4.81 4.81 4.58 506,362 506,362 0
18/06/2012
4.81
 1,039,800 4.89 5.11 4.77 2,000 0 0.0
15/06/2012
4.89
 4,105,300 4.85 5.08 4.85 2,887,700 355,900 33.0
14/06/2012
4.85
 1,616,500 4.89 4.93 4.70 1,286,100 0 16.6
13/06/2012
4.89
 2,126,900 4.81 4.93 4.77 1,458,200 0 18.7
12/06/2012
4.81
 2,173,200 4.85 5.00 4.77 654,200 0 8.4
11/06/2012
4.85
 5,049,300 4.55 4.85 4.62 1,413,700 3,000 18.0
08/06/2012
4.55
 1,468,700 4.62 4.77 4.51 500 3,000 0.0
07/06/2012
4.62
 1,921,500 4.36 4.66 4.43 0 0 0
06/06/2012
4.36
 901,500 4.28 4.43 4.32 0 12,100 -0.1
05/06/2012
4.28
 854,300 4.21 4.39 4.17 500 0 0.0
04/06/2012
4.21
 1,056,800 4.43 4.43 4.17 400 65,400 -0.7
01/06/2012
4.43
 723,900 4.36 4.51 4.32 2,100 0 0.0
31/05/2012
4.36
 903,700 4.55 4.55 4.32 0 6,000 -0.1
30/05/2012
4.55
 707,400 4.51 4.62 4.51 5,000 2,000 0.0
29/05/2012
4.51
 774,500 4.51 4.62 4.43 20,000 0 0.2
28/05/2012
4.51
 1,505,900 4.47 4.77 4.51 0 1,000 0.0
25/05/2012
4.47
 690,100 4.28 4.47 4.28 9,200 0 0.1
24/05/2012
4.28
 1,121,200 4.17 4.32 4.05 1,800 0 0.0
23/05/2012
4.17
 1,089,200 4.36 4.39 4.13 43,100 225,900 -2.1
22/05/2012
4.36
 1,259,800 4.39 4.55 4.32 700 0 0.0
21/05/2012
4.39
 1,283,100 4.13 4.39 4.13 0 45,100 -0.5
18/05/2012
4.13
 3,233,400 4.43 4.47 4.13 6,000 1,092,000 -12.0
17/05/2012
4.43
 1,499,700 4.70 4.74 4.43 10,000 510,000 -6.0
16/05/2012
4.70
 1,528,700 4.55 4.74 4.47 50,000 0 0.6
15/05/2012
4.55
 1,967,500 4.81 4.85 4.51 108,600 400,000 -3.5
14/05/2012
4.81
 1,650,400 5.11 5.11 4.77 46,900 200,000 -1.9
11/05/2012
5.11
 1,855,200 5.23 5.23 5.08 59,700 2,600 0.8
10/05/2012
5.23
 2,975,900 5.19 5.42 5.15 59,000 0 0.8
09/05/2012
5.19
 2,951,400 4.96 5.27 4.96 71,000 7,000 0.9
08/05/2012
4.96
 1,596,000 5.04 5.11 4.96 44,900 0 0.6
07/05/2012
5.04
 3,115,800 5.11 5.11 4.77 56,400 220,600 -2.0
04/05/2012
5.11
 1,264,000 5.08 5.19 5.08 49,900 0 0.7
03/05/2012
5.08
 1,060,600 5.08 5.15 4.93 45,900 3,000 0.6
02/05/2012
5.08
 1,881,000 5.19 5.38 4.96 51,900 3,300 0.7
27/04/2012
5.19
 1,912,500 5.00 5.30 4.96 49,900 900 0.7
26/04/2012
5.00
 975,400 5.04 5.11 4.96 184,900 0 2.5
25/04/2012
5.04
 1,429,400 5.08 5.23 5.04 47,500 0 0.6
24/04/2012
5.08
 1,125,800 4.96 5.11 4.89 45,200 0 0.6
23/04/2012
4.96
 1,077,100 5.04 5.15 4.89 58,700 34,100 0.3
20/04/2012
5.04
 1,752,500 4.85 5.19 4.89 54,400 0 0.7
19/04/2012
4.85
 2,845,200 5.15 5.15 4.85 150,800 0 1.9
18/04/2012
5.15
 3,524,800 5.30 5.38 5.11 45,800 0 0.6
17/04/2012
5.30
 4,282,800 5.53 5.64 5.27 509,000 1,000 7.4
16/04/2012
5.53
 2,523,600 5.27 5.57 5.23 46,800 3,500 0.6
13/04/2012
5.27
 2,134,100 5.30 5.46 5.19 44,900 0 0.6
12/04/2012
5.30
 3,456,800 5.27 5.57 5.27 10,000 45,000 -0.5
11/04/2012
5.27
 3,805,400 4.93 5.27 5.00 45,000 1,200 0.6
10/04/2012
4.93
 2,817,000 5.15 5.19 4.89 45,000 4,000 0.6
09/04/2012
5.15
 1,888,800 4.89 5.19 4.89 44,900 3,200 0.6
06/04/2012
4.89
 1,624,600 4.96 5.30 4.85 14,000 0 0.2
05/04/2012
4.96
 2,314,600 4.66 4.96 4.51 44,900 0 0.6
04/04/2012
4.66
 1,153,900 4.77 4.89 4.62 44,900 0 0.6
03/04/2012
4.77
 2,247,600 4.47 4.77 4.47 44,900 1,000 0.5
30/03/2012
4.47
 2,157,700 4.58 4.66 4.39 48,100 50,000 0.0
29/03/2012
4.58
 3,320,600 4.93 5.00 4.58 46,900 17,400 0.4
28/03/2012
4.93
 2,507,200 5.04 5.04 4.70 214,900 80,000 1.7
27/03/2012
5.04
 2,877,400 5.34 5.38 5.04 146,900 0 2.0
26/03/2012
5.34
 2,540,800 5.61 5.68 5.30 295,000 0 4.3
23/03/2012
5.61
 2,593,700 5.46 5.64 5.27 189,800 10,200 2.6
22/03/2012
5.46
 5,559,200 5.19 5.49 5.08 245,000 125,400 1.7
21/03/2012
5.19
 5,426,200 4.89 5.23 4.93 155,000 1,300 2.1
20/03/2012
4.89
 1,965,300 4.77 4.96 4.77 194,900 0 2.5
19/03/2012
4.77
 2,350,400 4.77 4.93 4.55 10,000 0 0.1
16/03/2012
4.77
 5,420,500 4.66 4.77 4.62 132,400 1,642,700 -19.0
15/03/2012
4.66
 3,393,500 4.28 4.66 4.13 0 407,900 -4.6
14/03/2012
4.28
 2,378,700 4.58 4.66 4.24 10,100 512,300 -5.7
13/03/2012
4.58
 1,720,100 4.58 4.70 4.43 0 340,700 -4.1
12/03/2012
4.58
 2,598,000 5.00 5.08 4.58 0 719,200 -8.8
09/03/2012
5.00
 3,557,600 4.70 5.00 4.51 59,900 10,900 0.6
08/03/2012
4.70
 4,094,000 4.74 4.93 4.43 58,400 0 0.8
07/03/2012
4.74
 2,811,800 4.58 4.81 4.43 58,900 20,000 0.5
06/03/2012
4.58
 5,781,600 4.55 4.85 4.47 116,800 500 1.5
05/03/2012
4.55
 462,000 4.28 4.55 4.55 0 200 0.0
02/03/2012
4.28
 3,150,500 4.05 4.28 4.05 5,000 0 0.1
01/03/2012
4.05
 1,448,300 4.13 4.13 3.94 121,600 0 1.3
29/02/2012
4.13
 1,337,800 4.02 4.17 3.90 76,200 0 0.8
28/02/2012
4.02
 2,345,200 4.36 4.39 4.02 64,400 0 0.7
27/02/2012
4.36
 2,028,300 4.24 4.39 4.13 64,800 0 0.7
24/02/2012
4.24
 2,371,000 4.28 4.43 4.17 61,400 0 0.7
23/02/2012
4.28
 2,759,000 4.09 4.28 4.02 92,000 0 1.0
22/02/2012
4.09
 1,412,400 3.90 4.13 3.83 58,300 0 0.6
21/02/2012
3.90
 2,385,100 3.90 4.13 3.86 58,300 0 0.6
20/02/2012
3.90
 2,675,900 3.71 3.90 3.75 0 0 0
17/02/2012
3.71
 857,600 3.56 3.71 3.56 58,200 0 0.6
16/02/2012
3.56
 782,900 3.52 3.56 3.45 215,600 107,000 1.0
15/02/2012
3.52
 627,800 3.64 3.64 3.45 58,200 0 0.5
14/02/2012
3.64
 816,600 3.49 3.64 3.45 58,200 0 0.6
13/02/2012
3.49
 919,700 3.67 3.71 3.49 63,700 1,000 0.6
10/02/2012
3.67
 1,412,300 3.83 3.86 3.64 62,200 0 0.6
09/02/2012
3.83
 1,310,000 3.94 4.13 3.79 58,200 0 0.6
08/02/2012
3.94
 1,734,100 3.79 3.94 3.86 166,200 1,000 1.7
07/02/2012
3.79
 1,927,900 3.60 3.79 3.56 538,200 0 5.2
06/02/2012
3.60
 814,300 3.64 3.67 3.49 58,200 0 0.5
03/02/2012
3.64
 1,560,100 3.64 3.86 3.56 117,800 0 1.2
02/02/2012
3.64
 874,700 3.45 3.64 3.45 66,600 0 0.6
01/02/2012
3.45
 706,700 3.41 3.49 3.33 63,300 0 0.6

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