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)
28/05/2010
11.92
 1,799,500 11.60 11.92 11.60 0 0 0
27/05/2010
11.20
 1,062,800 10.94 11.31 10.86 0 0 0
26/05/2010
11.20
 1,200,600 10.80 11.34 10.80 0 0 0
25/05/2010
10.70
 1,251,600 10.72 11.10 10.38 0 0 0
24/05/2010
10.78
 1,576,500 10.40 10.88 10.32 0 0 0
21/05/2010
10.24
 2,000,000 10.67 10.83 10.14 0 0 0
20/05/2010
11.18
 1,682,500 10.67 11.47 10.30 0 0 0
19/05/2010
10.80
 1,704,800 11.34 11.47 10.72 0 0 0
18/05/2010
11.44
 1,890,400 11.74 11.98 11.34 0 0 0
17/05/2010
11.87
 1,176,700 12.54 12.54 11.84 0 0 0
14/05/2010
12.54
 858,200 12.64 12.72 12.48 0 0 0
13/05/2010
12.59
 1,287,000 12.62 12.94 12.54 0 0 0
12/05/2010
12.48
 1,277,700 13.15 13.18 12.32 0 0 0
11/05/2010
13.07
 1,355,600 13.39 13.58 13.02 0 0 0
10/05/2010
12.96
 1,228,000 13.34 13.60 12.96 0 0 0
07/05/2010
13.28
 2,610,000 13.60 13.60 13.20 0 0 0
06/05/2010
13.60
 1,554,900 13.87 13.92 13.60 0 0 0
05/05/2010
13.82
 1,255,100 14.00 14.00 13.76 0 0 0
04/05/2010
14.03
 1,766,700 13.87 14.14 13.87 0 0 0
29/04/2010
13.76
 1,592,800 13.74 14.00 13.71 0 0 0
28/04/2010
13.68
 1,626,700 13.60 13.92 13.60 0 0 0
27/04/2010
13.87
 1,105,900 13.87 14.08 13.82 0 0 0
26/04/2010
13.87
 1,070,700 14.67 14.80 13.84 0 0 0
22/04/2010
14.22
 1,818,000 14.54 14.67 14.19 0 0 0
21/04/2010
14.30
 3,379,500 13.58 14.38 13.36 0 0 0
20/04/2010
13.39
 1,652,000 13.60 13.74 13.31 0 0 0
19/04/2010
13.44
 1,398,600 14.00 14.00 13.44 0 0 0
16/04/2010
13.84
 1,743,200 13.74 14.11 13.66 0 0 0
15/04/2010
13.68
 1,659,000 13.47 14.00 13.39 0 0 0
14/04/2010
13.76
 2,185,500 13.60 14.03 13.07 0 0 0
13/04/2010
13.98
 2,993,600 14.40 14.51 13.82 0 0 0
12/04/2010
14.43
 1,190,300 14.62 14.70 14.30 0 0 0
09/04/2010
14.46
 2,899,300 14.46 14.94 14.27 0 0 0
08/04/2010
14.35
 1,320,500 14.32 14.67 14.32 0 0 0
07/04/2010
14.46
 1,301,800 14.91 14.91 14.22 0 0 0
06/04/2010
14.35
 1,572,800 14.67 14.72 14.27 0 0 0
05/04/2010
14.64
 1,293,000 14.40 14.67 14.35 0 0 0
02/04/2010
14.30
 1,462,500 14.14 14.40 14.00 0 0 0
01/04/2010
14.11
 1,607,200 13.55 14.14 13.50 0 0 0
31/03/2010
13.58
 975,600 13.87 14.00 13.52 0 0 0
30/03/2010
13.84
 1,245,100 14.24 14.24 13.76 0 0 0
29/03/2010
14.16
 1,222,300 14.19 14.32 14.14 0 0 0
26/03/2010
14.16
 1,446,900 14.14 14.35 13.79 0 0 0
25/03/2010
14.03
 1,892,900 15.42 15.42 13.87 0 0 0
24/03/2010
14.62
 1,110,600 14.64 14.72 14.40 0 0 0
23/03/2010
14.38
 1,338,300 14.40 14.64 14.30 0 0 0
22/03/2010
14.59
 1,011,400 14.94 14.94 14.56 0 0 0
19/03/2010
14.91
 1,636,300 15.10 15.10 14.78 0 0 0
18/03/2010
15.07
 2,172,900 14.91 15.18 14.40 0 0 0
17/03/2010
14.78
 3,544,500 14.94 15.31 14.19 0 0 0
16/03/2010
15.07
 3,074,700 15.74 15.74 14.80 0 0 0
15/03/2010
15.66
 1,873,400 16.01 16.25 15.20 0 0 0
12/03/2010
15.82
 1,566,100 15.66 15.85 15.61 0 0 0
11/03/2010
15.44
 1,828,900 15.34 15.61 15.34 0 0 0
10/03/2010
15.42
 3,115,100 15.15 15.71 14.88 0 0 0
09/03/2010
15.18
 2,653,100 15.28 15.31 14.94 0 0 0
08/03/2010
15.20
 1,783,100 15.07 15.47 15.02 0 0 0
05/03/2010
14.96
 2,669,600 14.40 15.07 14.30 0 0 0
04/03/2010
14.27
 1,959,500 14.27 14.72 14.14 0 0 0
03/03/2010
14.16
 2,938,200 13.26 14.16 13.20 0 0 0
02/03/2010
13.20
 976,000 13.34 13.39 13.12 0 0 0
01/03/2010
13.23
 903,700 13.12 13.34 13.07 0 0 0
26/02/2010
13.02
 1,017,500 13.10 13.15 12.80 0 0 0
25/02/2010
13.07
 787,800 13.12 13.34 12.94 0 0 0
24/02/2010
13.12
 836,900 12.88 13.20 12.80 0 0 0
23/02/2010
12.91
 673,900 13.34 13.34 12.88 0 0 0
22/02/2010
13.42
 687,500 13.66 13.66 13.31 0 0 0
12/02/2010
13.23
 433,100 13.31 13.34 13.10 0 0 0
11/02/2010
13.10
 768,800 12.80 13.18 12.75 0 0 0
10/02/2010
12.83
 1,115,600 12.94 13.04 12.75 0 0 0
09/02/2010
12.64
 1,087,700 12.91 13.18 12.59 0 0 0
08/02/2010
12.99
 972,500 13.20 13.20 12.96 0 0 0
05/02/2010
13.23
 988,500 13.47 13.55 13.07 0 0 0
04/02/2010
13.58
 1,595,400 12.96 13.63 12.94 0 0 0
03/02/2010
12.88
 2,595,400 12.78 13.12 12.78 0 0 0
02/02/2010
13.55
 1,314,800 14.00 14.14 13.52 0 0 0
01/02/2010
13.74
 1,332,300 13.47 13.95 13.47 0 0 0
29/01/2010
13.60
 1,906,900 13.04 13.92 12.88 0 0 0
28/01/2010
13.04
 1,071,900 13.20 13.60 13.04 0 0 0
27/01/2010
13.60
 1,407,600 14.27 14.80 13.23 0 0 0
26/01/2010
13.98
 1,414,700 13.34 13.98 13.20 0 0 0
25/01/2010
13.07
 1,125,900 13.20 13.58 12.80 0 0 0
22/01/2010
13.60
 1,848,700 13.07 13.74 12.67 0 0 0
21/01/2010
13.31
 2,741,500 13.60 13.98 13.26 0 0 0
20/01/2010
13.98
 1,458,600 15.07 15.15 13.87 0 0 0
19/01/2010
14.67
 2,247,400 14.00 14.94 13.87 0 0 0
18/01/2010
14.22
 1,809,000 14.67 15.20 14.19 0 0 0
15/01/2010
14.96
 1,700,300 16.01 16.25 14.94 0 0 0
14/01/2010
15.85
 2,935,800 15.95 15.98 15.36 0 0 0
13/01/2010
15.61
 3,548,300 14.67 16.27 14.35 0 0 0
12/01/2010
14.99
 2,910,200 15.63 16.01 14.99 0 0 0
11/01/2010
15.93
 2,759,500 16.41 16.81 15.74 0 0 0
08/01/2010
16.41
 4,860,100 15.47 16.54 15.34 0 0 0
07/01/2010
15.20
 2,838,000 15.47 15.82 15.07 0 0 0
06/01/2010
15.28
 3,426,900 15.82 16.22 15.20 0 0 0
05/01/2010
15.87
 2,699,000 15.87 15.87 15.47 0 0 0
04/01/2010
14.99
 628,100 14.40 14.99 14.14 0 0 0
31/12/2009
14.08
 2,248,900 13.42 14.08 13.60 0 0 0
30/12/2009
13.42
 4,485,000 12.46 13.42 12.22 2,300 100 0
29/12/2009
12.46
 2,017,400 12.72 12.94 12.27 20,000 5,000 0

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