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)
29/12/2011
3.18
 597,600 3.14 3.41 3.14 0 0 0
28/12/2011
3.41
 599,700 3.11 3.45 3.11 0 0 0
27/12/2011
3.22
 1,011,000 3.33 3.33 3.18 0 0 0
26/12/2011
3.33
 622,300 3.49 3.56 3.33 0 0 0
23/12/2011
3.52
 1,516,200 3.41 3.60 3.30 0 0 0
22/12/2011
3.45
 1,612,800 3.56 3.56 3.33 0 0 0
21/12/2011
3.56
 1,281,300 3.37 3.56 3.37 0 0 0
20/12/2011
3.33
 1,135,000 3.45 3.45 3.33 0 0 0
19/12/2011
3.49
 1,525,000 3.30 3.60 3.30 0 0 0
16/12/2011
3.56
 1,775,800 3.41 3.56 3.37 0 0 0
15/12/2011
3.45
 1,696,400 3.37 3.45 3.26 0 0 0
14/12/2011
3.45
 1,437,700 3.60 3.64 3.41 0 0 0
13/12/2011
3.60
 810,100 3.64 3.71 3.56 0 0 0
12/12/2011
3.67
 1,090,500 3.79 3.83 3.64 0 0 0
09/12/2011
3.75
 1,344,100 3.86 3.90 3.71 0 0 0
08/12/2011
3.90
 1,611,700 3.86 4.02 3.86 0 0 0
07/12/2011
3.94
 1,250,300 4.02 4.05 3.90 0 0 0
06/12/2011
4.02
 1,905,900 4.13 4.21 3.98 0 0 0
05/12/2011
4.17
 2,966,500 3.94 4.17 3.94 0 0 0
02/12/2011
3.98
 977,200 3.94 3.98 3.86 0 0 0
01/12/2011
3.86
 992,300 3.86 3.98 3.79 0 0 0
30/11/2011
3.75
 549,300 3.86 3.86 3.71 0 0 0
29/11/2011
3.83
 545,600 3.94 3.98 3.79 0 0 0
28/11/2011
3.94
 1,233,400 3.67 3.94 3.67 0 0 0
25/11/2011
3.71
 465,600 3.75 3.75 3.67 0 0 0
24/11/2011
3.75
 575,900 3.83 3.86 3.75 0 0 0
23/11/2011
3.83
 571,500 3.83 3.90 3.75 0 0 0
22/11/2011: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
22/11/2011
3.86
 796,800 3.64 3.86 3.64 0 0 0
21/11/2011
3.75
 815,700 4.13 4.13 3.71 0 0 0
18/11/2011
3.86
 948,200 3.98 3.98 3.79 0 0 0
17/11/2011
4.02
 668,100 4.13 4.17 3.98 0 0 0
16/11/2011
4.21
 1,035,600 4.05 4.24 4.02 0 0 0
15/11/2011
4.09
 729,400 4.02 4.13 3.94 0 0 0
14/11/2011
3.98
 1,666,300 4.21 4.21 3.98 0 0 0
11/11/2011
4.21
 687,900 4.24 4.32 4.17 0 0 0
10/11/2011
4.24
 1,527,000 4.32 4.32 4.21 0 0 0
09/11/2011
4.32
 665,800 4.51 4.51 4.32 0 0 0
08/11/2011
4.47
 990,200 4.39 4.51 4.32 0 0 0
07/11/2011
4.39
 1,292,900 4.55 4.55 4.36 0 0 0
04/11/2011
4.55
 1,075,800 4.66 4.70 4.55 0 0 0
03/11/2011
4.62
 976,700 4.62 4.70 4.55 0 0 0
02/11/2011
4.62
 1,395,400 4.74 4.74 4.55 0 0 0
01/11/2011
4.81
 1,966,600 4.93 5.04 4.77 0 0 0
31/10/2011
5.04
 3,060,600 5.08 5.11 4.93 0 0 0
28/10/2011
4.89
 2,274,600 4.66 4.89 4.66 0 0 0
27/10/2011
4.55
 698,500 4.62 4.66 4.55 0 0 0
26/10/2011
4.58
 717,700 4.55 4.62 4.51 0 0 0
25/10/2011
4.51
 721,100 4.55 4.62 4.51 0 0 0
24/10/2011
4.62
 903,100 4.70 4.77 4.58 0 0 0
21/10/2011
4.74
 1,504,800 4.51 4.77 4.51 0 0 0
20/10/2011
4.51
 1,079,500 4.70 4.70 4.47 0 0 0
19/10/2011
4.58
 1,505,300 4.43 4.70 4.43 0 0 0
18/10/2011
4.43
 1,184,100 4.28 4.43 4.28 0 0 0
17/10/2011
4.32
 591,200 4.51 4.51 4.28 0 0 0
14/10/2011
4.47
 2,435,500 4.32 4.55 4.32 0 0 0
13/10/2011
4.32
 1,449,300 4.43 4.43 4.17 0 0 0
12/10/2011
4.36
 2,260,200 4.58 4.62 4.36 0 0 0
11/10/2011
4.62
 822,700 4.66 4.77 4.62 0 0 0
10/10/2011
4.66
 952,900 4.74 4.74 4.62 0 0 0
07/10/2011
4.77
 1,208,900 4.89 4.93 4.74 0 0 0
06/10/2011
4.93
 1,441,600 4.70 4.96 4.70 0 0 0
05/10/2011
4.66
 1,036,100 4.77 4.89 4.66 0 0 0
04/10/2011
4.70
 1,236,300 4.58 4.74 4.51 0 0 0
03/10/2011
4.66
 1,230,700 4.85 4.93 4.58 0 0 0
30/09/2011
4.81
 1,476,400 5.15 5.15 4.81 0 0 0
29/09/2011
5.00
 2,181,600 5.23 5.23 5.00 0 0 0
28/09/2011
5.23
 1,225,300 5.42 5.46 5.23 0 0 0
27/09/2011
5.30
 1,740,100 5.42 5.46 5.23 0 0 0
26/09/2011
5.38
 1,218,300 5.61 5.64 5.34 0 0 0
23/09/2011
5.53
 807,400 5.61 5.61 5.49 0 0 0
22/09/2011
5.64
 1,402,900 5.49 5.72 5.49 0 0 0
21/09/2011
5.57
 1,746,600 5.57 5.68 5.46 0 0 0
20/09/2011
5.49
 1,445,300 5.68 5.76 5.49 0 0 0
19/09/2011
5.72
 1,647,100 5.64 5.80 5.49 0 0 0
16/09/2011
5.64
 2,385,100 5.76 5.87 5.49 0 0 0
15/09/2011
5.80
 2,443,500 5.68 5.91 5.61 0 0 0
14/09/2011
5.72
 3,311,900 6.02 6.21 5.68 0 0 0
13/09/2011
5.99
 4,392,000 6.02 6.06 5.91 0 0 0
12/09/2011
5.87
 4,416,600 5.53 5.87 5.38 0 0 0
09/09/2011
5.46
 2,269,600 5.53 5.57 5.38 0 0 0
08/09/2011
5.49
 3,137,500 5.72 5.72 5.38 0 0 0
07/09/2011
5.42
 2,582,500 5.11 5.42 5.11 0 0 0
06/09/2011
5.11
 1,824,300 5.15 5.15 5.00 0 0 0
05/09/2011
5.15
 2,315,800 5.42 5.46 5.15 0 0 0
01/09/2011
5.53
 2,086,100 5.42 5.61 5.38 0 0 0
31/08/2011
5.49
 3,160,300 5.30 5.72 5.30 0 0 0
30/08/2011
5.42
 3,196,300 5.53 5.53 5.34 0 0 0
29/08/2011
5.30
 4,047,800 5.04 5.30 4.93 0 0 0
26/08/2011
4.93
 1,370,500 4.96 5.04 4.89 0 0 0
25/08/2011
5.00
 1,866,500 5.04 5.08 4.77 0 0 0
24/08/2011
4.93
 1,887,100 5.08 5.30 4.85 0 0 0
23/08/2011
5.08
 5,766,200 5.08 5.08 4.96 0 0 0
22/08/2011
4.77
 483,000 4.55 4.77 4.55 0 0 0
19/08/2011
4.47
 1,902,400 4.39 4.62 4.32 0 0 0
18/08/2011
4.47
 2,360,700 4.36 4.55 4.36 0 0 0
17/08/2011
4.36
 1,576,700 4.13 4.36 4.09 0 0 0
16/08/2011
4.09
 578,600 4.05 4.13 4.02 0 0 0
15/08/2011
4.05
 470,500 4.17 4.17 4.02 0 0 0
12/08/2011
4.13
 735,600 4.24 4.24 4.05 0 0 0
11/08/2011
4.13
 835,200 4.05 4.17 3.98 0 0 0

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