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)
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
28/12/2009
12.72
 3,085,500 12.11 12.88 12.06 11,100 10,000 0
25/12/2009
12.11
 722,600 11.68 12.11 11.34 0 0 0
24/12/2009
11.68
 2,347,500 11.15 11.68 10.67 26,400 0 0
23/12/2009
11.15
 1,853,600 10.72 11.34 10.40 3,000 11,000 0
22/12/2009
10.72
 2,625,100 10.35 11.07 10.67 3,000 11,000 0
21/12/2009
10.35
 1,425,900 9.79 10.35 10.00 13,300 102,200 0
18/12/2009
9.79
 1,948,200 9.47 9.79 8.54 0 102,200 0
17/12/2009
9.47
 2,552,000 9.63 9.63 9.10 20,900 102,300 0
16/12/2009
9.63
 1,117,600 10.08 10.14 9.63 112,800 30,400 0
15/12/2009
10.08
 1,363,900 10.86 11.15 10.06 100 27,600 0
14/12/2009
10.86
 1,793,500 10.80 11.15 10.11 0 0 0
11/12/2009
10.80
 956,000 11.31 11.47 10.80 17,400 0 0
10/12/2009
11.31
 1,523,300 12.06 12.27 11.28 17,400 0 0
09/12/2009
12.06
 1,533,000 12.75 12.75 12.06 1,700 0 0
08/12/2009
12.75
 1,121,300 13.12 13.34 12.67 119,200 27,000 0
07/12/2009
13.12
 1,094,600 12.86 13.28 12.75 5,000 0 0
04/12/2009
12.86
 1,097,700 12.70 12.96 12.62 500 0 0
03/12/2009
12.70
 1,354,000 12.78 13.07 12.32 17,100 0 0
02/12/2009
12.78
 1,763,700 13.71 14.30 12.72 300 1,000 0
01/12/2009
13.71
 1,300,500 13.39 13.87 13.34 100 1,000 0
30/11/2009
13.39
 1,676,900 12.75 13.44 12.27 100 1,000 0
27/11/2009
12.75
 3,277,700 13.44 14.00 12.51 6,100 4,000 0
26/11/2009
13.44
 1,108,500 14.27 14.27 13.44 100 3,000 0
25/11/2009
14.27
 2,442,900 15.26 15.26 14.27 4,300 0 0
24/11/2009
15.26
 2,318,100 15.61 15.95 15.15 2,100 0 0
23/11/2009
15.61
 2,448,700 16.27 16.41 15.42 0 0 0
20/11/2009
16.27
 2,327,600 16.33 16.73 16.14 100 100 0
19/11/2009
16.33
 3,298,600 16.14 16.67 16.06 2,000 0 0
18/11/2009
16.14
 3,395,900 15.44 16.27 15.31 32,400 3,900 0
17/11/2009
15.44
 1,495,300 15.82 16.14 15.34 0 0 0
16/11/2009
15.82
 2,411,600 15.98 16.14 15.63 100 0 0
13/11/2009
15.98
 2,608,000 15.82 16.11 15.26 35,900 8,000 0
12/11/2009
15.82
 2,383,900 15.69 16.14 15.36 1,200 1,000 0
11/11/2009
15.69
 3,190,300 14.70 15.74 14.67 63,900 13,000 0
10/11/2009
14.70
 2,428,300 15.07 15.55 14.27 500 0 0
09/11/2009
15.07
 2,040,000 16.06 16.14 15.07 400 20,000 0
06/11/2009
16.06
 3,789,500 15.61 16.27 15.50 38,100 20,000 0
05/11/2009
15.61
 2,204,800 14.80 15.61 14.54 19,300 7,000 0
04/11/2009
14.80
 3,738,500 14.83 15.47 14.00 5,400 500 0
03/11/2009
14.83
 1,895,800 15.87 15.87 14.83 0 2,000 0
02/11/2009
15.87
 2,249,400 17.07 17.07 15.87 32,700 1,800 0
30/10/2009
17.07
 5,226,100 17.93 18.67 16.67 200 60,000 0
29/10/2009
17.93
 1,525,200 18.67 18.67 17.93 100 40,000 0
28/10/2009
18.67
 3,680,600 18.86 19.87 18.67 0 4,000 0
27/10/2009
18.86
 3,880,500 19.58 19.58 18.43 63,800 85,500 0
26/10/2009
19.58
 2,765,000 19.98 20.65 19.21 32,700 100,100 0
23/10/2009
19.98
 3,992,200 20.81 21.34 19.23 3,000 165,300 0
22/10/2009
20.81
 4,707,600 20.81 21.07 20.27 95,700 176,700 0
21/10/2009
20.81
 3,604,900 21.58 21.58 20.49 33,000 353,800 0
20/10/2009
21.58
 2,502,200 21.07 21.87 21.07 63,800 339,000 0
19/10/2009
21.07
 4,445,300 19.87 21.31 20.27 64,300 614,400 0
16/10/2009
19.87
 2,825,200 19.66 20.94 18.67 200 27,300 0
15/10/2009
19.66
 4,948,500 18.65 19.66 19.21 95,700 523,000 0
14/10/2009
18.65
 3,763,600 18.35 19.02 17.66 97,200 5,900 0
13/10/2009
18.35
 5,240,800 18.06 19.29 18.03 92,300 5,900 0
12/10/2009
18.06
 975,100 16.91 18.06 17.61 3,800 400 0
09/10/2009
16.91
 2,930,200 15.95 16.91 16.67 60,500 100 0
08/10/2009
15.95
 4,066,200 15.18 15.95 15.04 69,500 100 0
07/10/2009
15.18
 2,784,400 14.32 15.31 14.40 6,900 0 0
06/10/2009
14.32
 1,577,100 14.24 14.67 14.22 400 1,000 0
05/10/2009
14.24
 2,358,200 14.40 14.80 14.00 100 1,000 0
02/10/2009
14.40
 3,835,500 14.86 14.94 13.98 100 232,000 0
01/10/2009
14.86
 3,300,800 15.71 16.01 14.83 31,900 100,000 0
30/09/2009
15.71
 3,115,300 16.35 16.49 15.34 31,900 50,000 0
29/09/2009
16.35
 3,046,500 16.19 16.81 16.14 300 2,400 0
28/09/2009
16.19
 3,745,700 16.75 16.81 16.01 100 142,000 0
25/09/2009
16.75
 3,536,200 16.22 16.94 15.74 39,500 185,000 0
24/09/2009
16.22
 5,442,400 15.44 16.73 14.94 145,700 133,300 0
23/09/2009
15.44
 6,116,700 14.78 15.79 14.78 257,500 85,200 0
22/09/2009
14.78
 780,300 13.82 14.78 14.75 3,000 25,000 0
21/09/2009
13.82
 568,500 13.10 13.82 13.82 0 17,600 0
18/09/2009
13.10
 2,686,300 12.51 13.10 12.54 0 6,500 0
17/09/2009
12.51
 7,770,100 11.55 12.51 11.07 12,100 111,500 0
16/09/2009
11.55
 2,379,400 12.00 12.27 11.47 87,500 51,500 0
15/09/2009
12.00
 3,227,800 11.44 12.14 11.60 37,700 60,000 0
14/09/2009
11.44
 4,883,800 10.75 11.44 10.67 101,500 80,100 0
11/09/2009
10.75
 2,251,000 10.51 10.88 10.46 106,000 0 0
10/09/2009
10.51
 1,513,900 10.54 10.67 10.38 28,100 0 0
09/09/2009
10.54
 1,615,000 10.64 10.86 10.46 50,000 1,000 0
08/09/2009
10.64
 1,943,700 10.43 10.86 10.40 2,000 2,000 0
07/09/2009
10.43
 2,407,000 10.54 10.54 10.00 0 110,500 0
04/09/2009
10.54
 4,150,800 10.96 11.07 10.14 80,000 21,500 0
03/09/2009
10.96
 4,155,200 10.94 11.50 10.27 50,000 40,500 0

Chính sách bảo mật | Điều khoản sử dụng |