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

17.45
0.10
(0.58%)
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
(2024-10-23) 		-0.50 -2.79% 64,841,600 -12,894,204 -225.8
17.10
17.95
17.45
2 tháng
(2024-09-23) 		-1.20 -6.43% 159,290,800 -19,300,404 -343.1
17.10
19.30
17.45
3 tháng
(2024-08-26) 		-1.40 -7.43% 215,616,200 -27,902,504 -502.0
17.10
19.30
17.45
6 tháng
(2024-05-27) 		-2.68 -13.33% 455,689,900 -31,822,555 -573.5
16.40
20.89
17.45
12 tháng
(2023-11-28) 		-2.77 -13.71% 1,245,666,000 -40,599,617 -785.9
16.40
23.08
17.45
24 tháng
(2022-12-05) 		3 20.78% 3,699,942,000 -12,040,834 -179.3
12.82
26.25
17.45
36 tháng
(2021-12-08) 		-14.02 -44.56% 5,113,316,000 -3,062,719 147.0
9.58
39.52
17.45
60 tháng
(2019-12-19) 		0.62 3.69% 5,383,431,792 290,241 313.9
9.58
39.52
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2010
17.60
 1,414,700 16.46 17.60 16.63 23,200 0 1.2
25/01/2010
16.46
 1,145,900 17.13 17.13 16.13 28,200 0 1.4
22/01/2010
17.13
 1,947,700 16.76 17.30 15.96 34,000 0 1.7
21/01/2010
16.76
 2,879,500 17.60 17.60 16.70 88,200 0 4.4
20/01/2010
17.60
 1,611,900 18.48 19.08 17.47 38,200 200 2.1
19/01/2010
18.48
 2,348,900 17.91 18.81 17.47 26,600 0 1.5
18/01/2010
17.91
 1,809,000 18.85 19.15 17.87 20,000 0 1.1
15/01/2010
18.85
 1,830,300 19.96 20.46 18.81 28,200 0 1.6
14/01/2010
19.96
 3,050,300 19.65 20.12 19.35 31,200 500 1.8
13/01/2010
19.65
 3,606,300 18.88 20.49 18.07 30,000 6,000 1.4
12/01/2010
18.88
 3,012,200 20.06 20.16 18.88 28,400 0 1.7
11/01/2010
20.06
 2,821,500 20.66 21.16 19.82 28,200 0 1.7
08/01/2010
20.66
 7,925,600 19.15 20.83 19.32 28,000 21,600 0.4
07/01/2010
19.15
 2,843,000 19.25 19.92 18.98 43,700 0 2.5
06/01/2010
19.25
 3,426,900 19.99 20.43 19.15 40,700 7,600 2.0
05/01/2010
19.99
 2,719,000 18.88 19.99 19.49 105,400 2,600 6.1
04/01/2010
18.88
 664,900 17.74 18.88 17.81 2,900 10,000 -0.4
31/12/2009
17.74
 2,248,900 16.90 17.74 17.13 0 0 0
30/12/2009
16.90
 4,485,000 15.69 16.90 15.39 2,300 100 0
29/12/2009
15.69
 2,017,400 16.02 16.29 15.45 20,000 5,000 0
28/12/2009
16.02
 3,085,500 15.25 16.23 15.19 11,100 10,000 0
25/12/2009
15.25
 722,600 14.71 15.25 14.28 0 0 0
24/12/2009
14.71
 2,347,500 14.04 14.71 13.44 26,400 0 0
23/12/2009
14.04
 1,853,600 13.51 14.28 13.10 3,000 11,000 0
22/12/2009
13.51
 2,625,100 13.03 13.94 13.44 3,000 11,000 0
21/12/2009
13.03
 1,425,900 12.33 13.03 12.60 13,300 102,200 0
18/12/2009
12.33
 1,948,200 11.93 12.33 10.75 0 102,200 0
17/12/2009
11.93
 2,552,000 12.13 12.13 11.46 20,900 102,300 0
16/12/2009
12.13
 1,117,600 12.70 12.77 12.13 112,800 30,400 0
15/12/2009
12.70
 1,363,900 13.67 14.04 12.67 100 27,600 0
14/12/2009
13.67
 1,793,500 13.61 14.04 12.73 0 0 0
11/12/2009
13.61
 956,000 14.24 14.45 13.61 17,400 0 0
10/12/2009
14.24
 1,523,300 15.19 15.45 14.21 17,400 0 0
09/12/2009
15.19
 1,533,000 16.06 16.06 15.19 1,700 0 0
08/12/2009
16.06
 1,121,300 16.53 16.80 15.96 119,200 27,000 0
07/12/2009
16.53
 1,094,600 16.19 16.73 16.06 5,000 0 0
04/12/2009
16.19
 1,097,700 15.99 16.33 15.89 500 0 0
03/12/2009
15.99
 1,354,000 16.09 16.46 15.52 17,100 0 0
02/12/2009
16.09
 1,763,700 17.27 18.01 16.02 300 1,000 0
01/12/2009
17.27
 1,300,500 16.86 17.47 16.80 100 1,000 0
30/11/2009
16.86
 1,676,900 16.06 16.93 15.45 100 1,000 0
27/11/2009
16.06
 3,277,700 16.93 17.64 15.76 6,100 4,000 0
26/11/2009
16.93
 1,108,500 17.97 17.97 16.93 100 3,000 0
25/11/2009
17.97
 2,442,900 19.22 19.22 17.97 4,300 0 0
24/11/2009
19.22
 2,318,100 19.65 20.09 19.08 2,100 0 0
23/11/2009
19.65
 2,448,700 20.49 20.66 19.42 0 0 0
20/11/2009
20.49
 2,327,600 20.56 21.06 20.33 100 100 0
19/11/2009
20.56
 3,298,600 20.33 21.00 20.22 2,000 0 0
18/11/2009
20.33
 3,395,900 19.45 20.49 19.28 32,400 3,900 0
17/11/2009
19.45
 1,495,300 19.92 20.33 19.32 0 0 0
16/11/2009
19.92
 2,411,600 20.12 20.33 19.69 100 0 0
13/11/2009
20.12
 2,608,000 19.92 20.29 19.22 35,900 8,000 0
12/11/2009
19.92
 2,383,900 19.75 20.33 19.35 1,200 1,000 0
11/11/2009
19.75
 3,190,300 18.51 19.82 18.48 63,900 13,000 0
10/11/2009
18.51
 2,428,300 18.98 19.59 17.97 500 0 0
09/11/2009
18.98
 2,040,000 20.22 20.33 18.98 400 20,000 0
06/11/2009
20.22
 3,789,500 19.65 20.49 19.52 38,100 20,000 0
05/11/2009
19.65
 2,204,800 18.65 19.65 18.31 19,300 7,000 0
04/11/2009
18.65
 3,738,500 18.68 19.49 17.64 5,400 500 0
03/11/2009
18.68
 1,895,800 19.99 19.99 18.68 0 2,000 0
02/11/2009
19.99
 2,249,400 21.50 21.50 19.99 32,700 1,800 0
30/10/2009
21.50
 5,226,100 22.58 23.52 21.00 200 60,000 0
29/10/2009
22.58
 1,525,200 23.52 23.52 22.58 100 40,000 0
28/10/2009
23.52
 3,680,600 23.75 25.03 23.52 0 4,000 0
27/10/2009
23.75
 3,880,500 24.66 24.66 23.21 63,800 85,500 0
26/10/2009
24.66
 2,765,000 25.16 26.00 24.19 32,700 100,100 0
23/10/2009
25.16
 3,992,200 26.20 26.88 24.22 3,000 165,300 0
22/10/2009
26.20
 4,707,600 26.20 26.54 25.53 95,700 176,700 0
21/10/2009
26.20
 3,604,900 27.18 27.18 25.80 33,000 353,800 0
20/10/2009
27.18
 2,502,200 26.54 27.55 26.54 63,800 339,000 0
19/10/2009
26.54
 4,445,300 25.03 26.84 25.53 64,300 614,400 0
16/10/2009
25.03
 2,825,200 24.76 26.37 23.52 200 27,300 0
15/10/2009
24.76
 4,948,500 23.48 24.76 24.19 95,700 523,000 0
14/10/2009
23.48
 3,763,600 23.11 23.95 22.24 97,200 5,900 0
13/10/2009
23.11
 5,240,800 22.74 24.29 22.71 92,300 5,900 0
12/10/2009
22.74
 975,100 21.30 22.74 22.17 3,800 400 0
09/10/2009
21.30
 2,930,200 20.09 21.30 21.00 60,500 100 0
08/10/2009
20.09
 4,066,200 19.12 20.09 18.95 69,500 100 0
07/10/2009
19.12
 2,784,400 18.04 19.28 18.14 6,900 0 0
06/10/2009
18.04
 1,577,100 17.94 18.48 17.91 400 1,000 0
05/10/2009
17.94
 2,358,200 18.14 18.65 17.64 100 1,000 0
02/10/2009
18.14
 3,835,500 18.71 18.81 17.60 100 232,000 0
01/10/2009
18.71
 3,300,800 19.79 20.16 18.68 31,900 100,000 0
30/09/2009
19.79
 3,115,300 20.59 20.76 19.32 31,900 50,000 0
29/09/2009
20.59
 3,046,500 20.39 21.16 20.33 300 2,400 0
28/09/2009
20.39
 3,745,700 21.10 21.16 20.16 100 142,000 0
25/09/2009
21.10
 3,536,200 20.43 21.33 19.82 39,500 185,000 0
24/09/2009
20.43
 5,442,400 19.45 21.06 18.81 145,700 133,300 0
23/09/2009
19.45
 6,116,700 18.61 19.89 18.61 257,500 85,200 0
22/09/2009
18.61
 780,300 17.40 18.61 18.58 3,000 25,000 0
21/09/2009
17.40
 568,500 16.50 17.40 17.40 0 17,600 0
18/09/2009
16.50
 2,686,300 15.76 16.50 15.79 0 6,500 0
17/09/2009
15.76
 7,770,100 14.55 15.76 13.94 12,100 111,500 0
16/09/2009
14.55
 2,379,400 15.12 15.45 14.45 87,500 51,500 0
15/09/2009
15.12
 3,227,800 14.41 15.29 14.61 37,700 60,000 0
14/09/2009
14.41
 4,883,800 13.54 14.41 13.44 101,500 80,100 0
11/09/2009
13.54
 2,251,000 13.24 13.71 13.17 106,000 0 0
10/09/2009
13.24
 1,513,900 13.27 13.44 13.07 28,100 0 0
09/09/2009
13.27
 1,615,000 13.40 13.67 13.17 50,000 1,000 0
08/09/2009
13.40
 1,943,700 13.14 13.67 13.10 2,000 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |