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)
13/04/2011
7.99
 546,200 8.07 8.15 7.92 124,700 0 2.6
08/04/2011
8.07
 563,100 8.11 8.15 7.88 166,900 0 3.5
07/04/2011
8.11
 962,800 8.15 8.45 8.03 336,400 1,000 7.2
06/04/2011
8.15
 1,411,100 7.73 8.15 7.69 59,900 0 1.3
05/04/2011
7.73
 977,600 7.54 7.77 7.50 59,900 0 1.2
04/04/2011
7.54
 877,500 7.73 7.77 7.46 60,100 6,500 1.1
01/04/2011
7.73
 936,000 7.99 8.03 7.69 59,900 0 1.3
31/03/2011
7.99
 927,500 8.15 8.22 7.96 70,400 0 1.5
30/03/2011
8.15
 917,300 8.26 8.26 7.80 59,900 0 1.3
29/03/2011
8.26
 1,312,500 8.52 8.52 8.22 501,900 0 11.0
28/03/2011
8.52
 994,600 8.37 8.83 8.45 59,900 1,200 1.3
25/03/2011
8.37
 1,939,800 8.37 8.49 8.15 801,300 200 17.6
24/03/2011
8.37
 1,161,400 8.68 8.71 8.33 123,400 0 2.7
23/03/2011
8.68
 1,868,800 8.41 8.71 8.18 383,900 2,200 8.4
22/03/2011
8.41
 2,386,400 8.83 8.90 8.41 159,900 0 3.6
21/03/2011
8.83
 3,253,600 8.64 9.05 8.64 100,000 50,100 1.2
18/03/2011
8.64
 3,655,700 8.11 8.64 8.11 1,229,300 59,600 26.1
17/03/2011
8.11
 3,322,100 7.73 8.11 7.84 1,246,700 0 26.6
16/03/2011
7.73
 2,756,700 7.31 7.73 7.20 800,800 0 16.0
15/03/2011
7.31
 1,342,000 7.20 7.39 6.93 865,700 3,600 16.6
14/03/2011
7.20
 2,012,400 7.39 7.88 7.05 642,300 0 12.5
11/03/2011
7.39
 556,800 7.01 7.39 7.20 34,700 0 0.7
10/03/2011
7.01
 1,161,200 6.55 7.01 6.52 34,700 0 0.6
09/03/2011
6.55
 1,375,400 6.90 6.93 6.52 36,100 0 0.6
08/03/2011
6.90
 779,200 7.01 7.05 6.86 34,700 0 0.6
07/03/2011
7.01
 697,900 7.08 7.12 6.97 36,700 0 0.7
04/03/2011
7.08
 1,164,900 6.93 7.12 6.90 39,800 100,000 -1.1
03/03/2011
6.93
 1,188,400 7.16 7.27 6.82 34,700 2,400 0.6
02/03/2011
7.16
 2,073,000 7.69 7.69 7.16 51,900 20,100 0.6
01/03/2011
7.69
 629,600 7.73 7.88 7.50 34,700 3,300 0.6
28/02/2011
7.73
 870,300 8.03 8.07 7.73 34,700 83,600 -1.0
25/02/2011
8.03
 965,000 7.84 8.03 7.73 34,700 0 0.7
24/02/2011
7.84
 1,946,500 7.88 7.88 7.50 594,800 300 12.1
23/02/2011
7.88
 1,122,200 7.73 7.92 7.65 34,600 0 0.7
22/02/2011
7.73
 1,923,800 7.96 7.96 7.54 34,600 55,300 -0.4
21/02/2011
7.96
 1,667,700 8.52 8.52 7.96 3,100 83,000 -1.7
18/02/2011
8.52
 1,326,900 8.68 8.71 8.37 34,600 0 0.8
17/02/2011
8.68
 954,100 8.87 8.87 8.56 34,600 100,000 -1.5
16/02/2011
8.87
 1,095,100 8.98 9.13 8.75 34,600 0 0.8
15/02/2011
8.98
 1,002,400 9.05 9.09 8.90 34,600 0 0.8
14/02/2011
9.05
 1,640,900 8.98 9.21 8.90 134,600 0 3.2
11/02/2011
8.98
 770,700 8.87 8.98 8.83 147,600 0 3.5
10/02/2011
8.87
 679,400 8.87 8.98 8.83 34,600 0 0.8
09/02/2011
8.87
 1,576,200 8.71 9.28 8.75 34,600 23,800 0.2
08/02/2011
8.71
 266,700 8.79 8.87 8.71 34,600 10,000 0.6
28/01/2011
8.79
 760,700 8.79 8.90 8.71 140,600 0 3.3
27/01/2011
8.79
 784,000 8.64 8.83 8.60 34,600 0 0.8
26/01/2011
8.64
 400,000 8.52 8.68 8.56 34,600 0 0.8
25/01/2011
8.52
 767,000 8.60 8.60 8.41 36,900 100 0.8
24/01/2011
8.60
 779,600 8.68 8.87 8.52 34,600 0 0.8
21/01/2011
8.68
 665,100 8.68 8.87 8.64 39,600 1,800 0.9
20/01/2011
8.68
 892,800 8.75 8.87 8.64 34,600 0 0.8
19/01/2011
8.75
 816,700 8.71 8.87 8.64 45,700 10,000 0.8
18/01/2011
8.71
 1,025,900 8.94 9.02 8.68 84,500 0 2.0
17/01/2011
8.94
 1,004,400 8.83 9.21 8.83 900 100 0.0
14/01/2011
8.83
 627,500 8.75 8.87 8.68 34,800 0 0.8
13/01/2011
8.75
 729,900 8.71 8.98 8.64 244,500 0 5.7
12/01/2011
8.71
 1,271,300 8.49 8.83 8.49 34,500 0 0.8
11/01/2011
8.49
 1,483,000 8.71 8.71 8.33 36,300 0 0.8
10/01/2011
8.71
 1,393,200 9.09 9.09 8.64 35,900 100,900 -1.5
07/01/2011
9.09
 995,900 9.24 9.28 9.05 34,500 0 0.8
06/01/2011
9.24
 1,232,500 9.17 9.24 9.02 34,500 0 0.8
05/01/2011
9.17
 1,018,500 9.43 9.47 9.09 41,000 0 1.0
04/01/2011
9.43
 1,040,600 9.36 9.58 9.40 134,500 500 3.4
31/12/2010
9.36
 754,400 9.40 9.47 9.24 54,900 0 1.4
30/12/2010
9.40
 2,689,500 9.17 9.70 9.13 34,500 36,900 -0.1
29/12/2010
9.17
 3,188,100 9.51 9.51 9.05 37,700 43,600 -0.2
28/12/2010
9.51
 1,402,400 9.17 9.66 8.90 34,500 29,300 0.1
27/12/2010
9.17
 695,800 9.43 9.55 9.09 36,900 0 0.9
24/12/2010
9.43
 577,200 9.40 9.66 9.36 0 15,200 -0.4
23/12/2010
9.40
 945,400 9.70 9.74 9.28 69,600 0 1.7
22/12/2010
9.70
 847,800 9.85 10.23 9.55 500 33,000 -0.8
21/12/2010
9.85
 801,100 10.08 10.12 9.55 0 0 0
20/12/2010
10.08
 1,297,000 10.23 10.38 9.93 54,400 0 1.5
17/12/2010
10.23
 1,920,100 9.55 10.23 9.55 618,300 0 16.6
16/12/2010
9.55
 1,529,800 9.93 9.93 9.43 259,000 5,000 6.4
15/12/2010
9.93
 1,529,400 10.00 10.61 9.77 227,900 11,200 5.7
14/12/2010
10.00
 2,224,500 10.68 10.99 9.96 132,700 237,800 -2.6
13/12/2010
10.68
 1,243,600 10.15 10.68 10.53 18,700 0 0.5
10/12/2010
10.15
 1,103,400 9.77 10.15 9.66 58,600 0 1.5
09/12/2010
9.77
 1,779,200 9.32 9.85 9.09 40,700 0 1.0
08/12/2010
9.32
 2,191,200 9.81 10.00 9.32 16,900 0 0.4
07/12/2010
9.81
 2,417,100 10.27 10.61 9.81 29,500 0 0.8
06/12/2010
10.27
 2,188,900 10.53 11.06 10.27 55,500 1,000 1.5
03/12/2010
10.53
 2,062,900 10.12 10.53 10.23 30,400 5,800 0.7
02/12/2010
10.12
 3,332,400 9.13 10.12 9.05 29,400 5,000 0.6
01/12/2010
9.13
 1,675,100 9.47 9.85 9.05 34,400 0 0.9
30/11/2010
9.47
 1,604,300 9.17 9.47 9.09 24,400 10,000 0.4
29/11/2010
9.17
 1,736,400 8.60 9.17 8.33 29,400 0 0.7
26/11/2010
8.60
 1,191,500 8.45 8.87 8.41 32,400 0 0.7
25/11/2010
8.45
 1,575,500 7.99 8.49 7.96 8,500 0 0.2
24/11/2010
7.99
 1,155,400 7.96 8.15 7.73 29,400 0 0.6
23/11/2010
7.96
 661,000 7.84 8.07 7.77 108,800 0 2.3
22/11/2010
7.84
 650,900 7.92 7.92 7.61 29,400 0 0.6
19/11/2010
7.92
 805,400 8.22 8.26 7.88 40,400 0 0.9
18/11/2010
8.22
 1,041,200 7.77 8.22 7.80 157,800 0 3.4
17/11/2010
7.77
 842,100 7.65 7.80 7.50 126,400 0 2.6
16/11/2010
7.65
 776,400 7.61 7.84 7.46 29,400 0 0.6
15/11/2010
7.61
 792,400 8.07 8.11 7.58 73,600 1,600 1.5
12/11/2010
8.07
 1,648,800 8.22 8.26 7.69 100,700 10,000 1.9

Chính sách bảo mật | Điều khoản sử dụng |