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)
31/01/2012
3.41
 782,300 3.30 3.52 3.33 72,400 0 0.7
30/01/2012
3.30
 382,600 3.30 3.37 3.22 67,500 0 0.6
20/01/2012
3.30
 386,100 3.33 3.37 3.26 58,300 0 0.5
19/01/2012
3.33
 706,700 3.18 3.33 3.18 58,300 0 0.5
18/01/2012
3.18
 252,300 3.11 3.18 3.07 58,300 0 0.5
17/01/2012
3.11
 556,000 3.26 3.26 3.07 58,300 0 0.5
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 60,800 0 0.5
12/01/2012
3.11
 756,300 3.07 3.18 3.07 578,600 0 4.8
11/01/2012
3.07
 508,400 3.11 3.22 3.07 10,000 0 0.1
10/01/2012
3.11
 706,400 2.99 3.18 3.03 0 2,100 0.0
09/01/2012
2.99
 580,100 3.07 3.14 2.92 0 0 0
06/01/2012
3.07
 884,200 3.18 3.18 3.03 0 5,000 0.0
05/01/2012
3.18
 502,100 3.30 3.30 3.14 0 0 0
04/01/2012
3.30
 360,500 3.37 3.41 3.22 2,000 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 3.18 3.41 3.22 0 0 0
29/12/2011
3.18
 597,600 3.41 3.41 3.14 10,200 0 0.1
28/12/2011
3.41
 599,700 3.22 3.45 3.11 0 2,000 0.0
27/12/2011
3.22
 1,011,000 3.33 3.33 3.18 58,900 0 0.5
26/12/2011
3.33
 622,300 3.52 3.56 3.33 0 0 0
23/12/2011
3.52
 1,516,200 3.45 3.60 3.30 418,100 0 3.9
22/12/2011
3.45
 1,612,800 3.56 3.56 3.33 919,000 0 8.3
21/12/2011
3.56
 1,281,300 3.33 3.56 3.37 691,300 0 6.4
20/12/2011
3.33
 1,135,000 3.49 3.49 3.33 350,000 0 3.1
19/12/2011
3.49
 1,525,000 3.56 3.60 3.30 817,000 6,300 7.5
16/12/2011
3.56
 1,775,800 3.45 3.56 3.37 880,000 0 8.2
15/12/2011
3.45
 1,696,400 3.45 3.45 3.26 641,300 0 5.7
14/12/2011
3.45
 1,437,700 3.60 3.64 3.41 0 0 0
13/12/2011
3.60
 810,100 3.67 3.71 3.56 0 500 0.0
12/12/2011
3.67
 1,090,500 3.75 3.83 3.64 17,000 0 0.2
09/12/2011
3.75
 1,344,100 3.90 3.90 3.71 700 0 0.0
08/12/2011
3.90
 1,611,700 3.94 4.02 3.86 0 525,800 -5.5
07/12/2011
3.94
 1,250,300 4.02 4.05 3.90 0 700,000 -7.4
06/12/2011
4.02
 1,905,900 4.17 4.21 3.98 340,000 622,800 -3.1
05/12/2011
4.17
 2,966,500 3.98 4.17 3.94 1,000 970,500 -10.4
02/12/2011
3.98
 977,200 3.86 3.98 3.86 0 1,600 0.0
01/12/2011
3.86
 992,300 3.75 3.98 3.79 4,000 0 0.0
30/11/2011
3.75
 549,300 3.83 3.86 3.71 1,300 104,000 -1.0
29/11/2011
3.83
 545,600 3.94 3.98 3.79 0 27,900 -0.3
28/11/2011
3.94
 1,233,400 3.71 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 0 211,100 -2.1
23/11/2011
3.83
 571,500 3.86 3.90 3.75 500 10,000 -0.1
22/11/2011: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
22/11/2011
3.86
 796,800 3.77 3.86 3.64 117,200 0 1.2
21/11/2011
3.75
 815,700 3.86 4.13 3.71 0 184,500 -1.8
18/11/2011
3.86
 948,200 4.02 4.02 3.79 0 0 0
17/11/2011
4.02
 668,100 4.21 4.21 3.98 0 2,300 0.0
16/11/2011
4.21
 1,035,600 4.09 4.24 4.02 52,400 0 0.6
15/11/2011
4.09
 729,400 3.98 4.13 3.94 52,400 0 0.6
14/11/2011
3.98
 1,666,300 4.21 4.21 3.98 56,500 0 0.6
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 1,000 0 0.0
09/11/2011
4.32
 665,800 4.47 4.51 4.32 200 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 4.62 4.70 4.55 0 0 0
03/11/2011
4.62
 976,700 4.62 4.70 4.55 0 15,000 -0.2
02/11/2011
4.62
 1,395,400 4.81 4.81 4.55 20,000 0 0.2
01/11/2011
4.81
 1,966,600 5.04 5.04 4.77 0 0 0
31/10/2011
5.04
 3,060,600 4.89 5.11 4.93 1,000 10,000 -0.1
28/10/2011
4.89
 2,274,600 4.55 4.89 4.66 0 0 0
27/10/2011
4.55
 698,500 4.58 4.66 4.55 52,400 0 0.6
26/10/2011
4.58
 717,700 4.51 4.62 4.51 52,400 0 0.6
25/10/2011
4.51
 721,100 4.62 4.62 4.51 44,600 0 0.5
24/10/2011
4.62
 903,100 4.74 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 4.58 4.70 4.47 20,000 0 0.2
19/10/2011
4.58
 1,505,300 4.43 4.70 4.43 400 500 0.0
18/10/2011
4.43
 1,184,100 4.32 4.43 4.28 306,000 20,000 3.3
17/10/2011
4.32
 591,200 4.47 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 4.36 4.43 4.17 0 6,200 -0.1
12/10/2011
4.36
 2,260,200 4.62 4.62 4.36 500 0 0.0
11/10/2011
4.62
 822,700 4.66 4.77 4.62 0 59,900 -0.7
10/10/2011
4.66
 952,900 4.77 4.77 4.62 7,100 0 0.1
07/10/2011
4.77
 1,208,900 4.93 4.93 4.74 0 104,800 -1.3
06/10/2011
4.93
 1,441,600 4.66 4.96 4.70 0 209,600 -2.7
05/10/2011
4.66
 1,036,100 4.70 4.89 4.66 21,400 158,200 -1.7
04/10/2011
4.70
 1,236,300 4.66 4.74 4.51 0 104,800 -1.3
03/10/2011
4.66
 1,230,700 4.81 4.93 4.58 53,400 12,200 0.5
30/09/2011
4.81
 1,476,400 5.00 5.15 4.81 2,000 0 0.0
29/09/2011
5.00
 2,181,600 5.23 5.23 5.00 52,400 0 0.7
28/09/2011
5.23
 1,225,300 5.30 5.46 5.23 4,400 0 0.1
27/09/2011
5.30
 1,740,100 5.38 5.46 5.23 52,400 0 0.7
26/09/2011
5.38
 1,218,300 5.53 5.64 5.34 34,600 0 0.5
23/09/2011
5.53
 807,400 5.64 5.64 5.49 0 0 0
22/09/2011
5.64
 1,402,900 5.57 5.72 5.49 52,400 0 0.8
21/09/2011
5.57
 1,746,600 5.49 5.68 5.46 59,400 0 0.9
20/09/2011
5.49
 1,445,300 5.72 5.76 5.49 52,400 29,200 0.3
19/09/2011
5.72
 1,647,100 5.64 5.80 5.49 51,000 0 0.8
16/09/2011
5.64
 2,385,100 5.80 5.87 5.49 213,600 40,000 2.6
15/09/2011
5.80
 2,443,500 5.72 5.91 5.61 155,600 0 2.4
14/09/2011
5.72
 3,311,900 5.99 6.21 5.68 137,900 50,000 1.4
13/09/2011
5.99
 4,392,000 5.87 6.06 5.91 101,500 11,100 1.4
12/09/2011
5.87
 4,416,600 5.46 5.87 5.38 99,500 0 1.4
09/09/2011
5.46
 2,269,600 5.49 5.57 5.38 51,900 1,000 0.7
08/09/2011
5.49
 3,137,500 5.42 5.72 5.38 50,900 0 0.8
07/09/2011
5.42
 2,582,500 5.11 5.42 5.11 100,900 373,000 -3.9
06/09/2011
5.11
 1,824,300 5.15 5.15 5.00 8,900 0 0.1

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