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)
05/09/2011
5.15
 2,315,800 5.53 5.53 5.15 19,200 101,100 -1.1
01/09/2011
5.53
 2,086,100 5.49 5.61 5.38 0 21,000 -0.3
31/08/2011
5.49
 3,160,300 5.42 5.72 5.30 28,400 800 0.4
30/08/2011
5.42
 3,196,300 5.30 5.53 5.34 0 700,000 -10.2
29/08/2011
5.30
 4,047,800 4.93 5.30 4.93 0 1,111,900 -15.2
26/08/2011
4.93
 1,370,500 5.00 5.04 4.89 0 132,000 -1.7
25/08/2011
5.00
 1,866,500 4.93 5.08 4.77 500 0 0.0
24/08/2011
4.93
 1,887,100 5.08 5.30 4.85 0 50,900 -0.7
23/08/2011
5.08
 5,766,200 4.77 5.08 4.96 0 1,419,400 -19.0
22/08/2011
4.77
 483,000 4.47 4.77 4.55 600 110,000 -1.4
19/08/2011
4.47
 1,902,400 4.47 4.62 4.32 0 101,600 -1.2
18/08/2011
4.47
 2,360,700 4.36 4.55 4.36 306,000 300 3.7
17/08/2011
4.36
 1,576,700 4.09 4.36 4.09 131,100 50,800 0.9
16/08/2011
4.09
 578,600 4.05 4.13 4.02 0 0 0
15/08/2011
4.05
 470,500 4.13 4.17 4.02 800 0 0.0
12/08/2011
4.13
 735,600 4.13 4.24 4.05 1,000 0 0.0
11/08/2011
4.13
 835,200 4.21 4.21 3.98 0 50,800 -0.5
10/08/2011
4.21
 1,067,100 4.09 4.36 4.13 0 83,900 -0.9
09/08/2011
4.09
 1,253,600 4.32 4.32 4.05 0 35,600 -0.4
08/08/2011
4.32
 879,900 4.55 4.58 4.28 0 248,400 -2.9
05/08/2011
4.55
 1,441,400 4.58 4.70 4.39 100 200,100 -2.4
04/08/2011
4.58
 1,376,600 4.43 4.58 4.09 500 250,000 -3.0
03/08/2011
4.43
 619,400 4.28 4.43 4.17 100 0 0.0
02/08/2011
4.28
 819,500 4.55 4.55 4.24 0 0 0
01/08/2011
4.55
 723,300 4.70 4.77 4.51 0 101,600 -1.2
29/07/2011
4.70
 600,900 4.85 4.89 4.70 0 50,800 -0.6
28/07/2011
4.85
 307,100 4.85 4.93 4.85 0 0 0
27/07/2011
4.85
 305,500 4.85 4.89 4.81 0 0 0
26/07/2011
4.85
 469,000 4.81 4.93 4.81 0 0 0
25/07/2011
4.81
 273,100 4.85 5.08 4.81 0 0 0
22/07/2011
4.85
 308,300 4.93 4.96 4.85 0 0 0
21/07/2011
4.93
 472,000 5.04 5.15 4.93 10,000 0 0.1
20/07/2011
5.04
 524,700 4.93 5.11 4.89 0 0 0
19/07/2011
4.93
 605,500 4.89 4.93 4.77 0 0 0
18/07/2011
4.89
 614,900 4.93 4.93 4.81 107,000 0 1.4
15/07/2011
4.93
 757,900 5.04 5.08 4.85 0 477,700 -6.2
14/07/2011
5.04
 528,000 5.04 5.08 4.93 0 0 0
13/07/2011
5.04
 835,700 5.04 5.15 4.96 0 0 0
12/07/2011
5.04
 650,800 4.93 5.08 4.81 0 0 0
11/07/2011
4.93
 625,700 5.00 5.04 4.93 0 0 0
08/07/2011
5.00
 451,300 5.15 5.15 5.00 1,000 50,700 -0.7
07/07/2011
5.15
 336,700 5.15 5.23 5.08 100 0 0.0
06/07/2011
5.15
 576,600 5.30 5.46 5.11 7,000 0 0.1
05/07/2011
5.30
 1,472,100 5.08 5.30 4.89 0 0 0
04/07/2011
5.08
 514,600 4.96 5.11 4.81 0 0 0
01/07/2011
4.96
 1,008,300 5.15 5.23 4.85 3,600 0 0.0
30/06/2011
5.15
 559,900 5.27 5.30 5.04 100 0 0.0
29/06/2011
5.27
 418,300 5.27 5.30 5.15 8,200 0 0.1
28/06/2011
5.27
 710,100 5.42 5.49 5.19 100 100,000 -1.4
27/06/2011
5.42
 477,700 5.49 5.57 5.42 0 1,100 0.0
24/06/2011
5.49
 426,100 5.42 5.57 5.42 1,200 50,900 -0.7
23/06/2011
5.42
 614,600 5.61 5.64 5.38 300 101,600 -1.5
22/06/2011
5.61
 928,400 5.80 5.83 5.57 1,800 50,800 -0.7
21/06/2011
5.80
 1,119,800 5.42 5.80 5.42 100,000 700 1.5
20/06/2011
5.42
 1,059,000 5.61 5.68 5.30 13,800 0 0.2
17/06/2011
5.61
 2,623,900 5.99 6.02 5.61 0 1,392,600 -20.7
16/06/2011
5.99
 1,583,100 6.02 6.18 5.64 0 289,200 -4.6
15/06/2011
6.02
 1,110,500 6.21 6.44 6.02 1,500 59,000 -0.9
14/06/2011
6.21
 2,400,000 6.52 6.82 6.10 0 223,800 -3.7
13/06/2011
6.52
 1,540,500 6.40 6.63 6.25 0 234,400 -3.9
10/06/2011
6.40
 2,084,800 6.18 6.40 6.18 1,600 70,100 -1.2
09/06/2011
6.18
 2,238,100 5.72 6.21 5.61 10,000 0 0.2
08/06/2011
5.72
 1,247,200 5.87 6.14 5.72 68,200 0 1.1
07/06/2011
5.87
 996,600 5.57 5.87 5.49 60,100 100 0.9
06/06/2011
5.57
 1,210,600 5.61 5.72 5.38 8,100 63,100 -0.8
03/06/2011
5.61
 2,734,100 5.53 5.91 5.46 60,600 1,100 0.9
02/06/2011
5.53
 367,200 5.27 5.53 5.42 0 0 0
01/06/2011
5.27
 760,800 4.93 5.27 4.89 60,400 0 0.8
31/05/2011
4.93
 849,200 5.08 5.11 4.85 70,500 0 0.9
30/05/2011
5.08
 899,600 5.53 5.53 5.08 0 30,000 -0.4
27/05/2011
5.53
 1,031,200 5.30 5.53 5.15 400 28,000 -0.4
26/05/2011
5.30
 2,738,400 5.46 5.64 5.08 10,400 203,600 -2.6
25/05/2011
5.46
 182,800 5.83 5.83 5.46 400 28,000 -0.4
24/05/2011
5.83
 339,900 6.21 6.21 5.83 0 32,800 -0.5
23/05/2011
6.21
 711,300 6.63 6.67 6.21 1,400 19,200 -0.3
20/05/2011
6.63
 911,500 6.86 6.86 6.59 153,800 0 2.7
19/05/2011
6.86
 593,100 6.97 7.05 6.82 60,000 0 1.1
18/05/2011
6.97
 623,500 7.05 7.08 6.82 60,000 7,200 1.0
17/05/2011
7.05
 764,900 7.16 7.20 6.93 60,100 6,700 1.0
16/05/2011
7.16
 631,800 7.27 7.39 7.12 60,000 0 1.1
13/05/2011
7.27
 411,600 7.35 7.35 7.24 62,200 0 1.2
12/05/2011
7.35
 458,100 7.31 7.43 7.31 65,100 0 1.3
11/05/2011
7.31
 484,600 7.46 7.46 7.27 60,100 65,000 -0.1
10/05/2011
7.46
 546,400 7.54 7.65 7.43 65,000 0 1.3
09/05/2011
7.54
 923,000 7.35 7.58 7.35 59,900 1,100 1.2
06/05/2011
7.35
 878,900 7.20 7.39 7.20 61,000 0 1.2
05/05/2011
7.20
 791,300 7.39 7.43 7.16 67,700 0 1.3
04/05/2011
7.39
 574,500 7.54 7.58 7.39 119,600 0 2.4
29/04/2011
7.54
 1,050,900 7.61 7.73 7.39 60,400 5,000 1.1
28/04/2011
7.61
 1,211,400 7.96 7.96 7.58 124,900 223,000 -2.0
27/04/2011
7.96
 2,654,500 7.31 7.96 7.35 589,800 100,000 10.3
26/04/2011
7.31
 755,500 7.46 7.88 7.24 0 0 0
25/04/2011
7.46
 1,415,400 7.12 7.46 7.08 5,000 0 0.1
22/04/2011
7.12
 1,215,700 7.08 7.20 6.86 42,300 0 0.8
21/04/2011
7.08
 962,800 7.50 7.50 7.05 0 0 0
20/04/2011
7.50
 591,700 7.46 7.61 7.43 100 0 0.0
19/04/2011
7.46
 478,300 7.46 7.58 7.31 500 0 0.0
18/04/2011
7.46
 991,900 7.61 7.69 7.35 60,300 2,300 1.1
15/04/2011
7.61
 699,800 7.96 7.96 7.61 17,000 105,100 -1.8
14/04/2011
7.96
 892,800 7.99 7.99 7.80 207,500 10,500 4.1

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