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

17.25
0.05
(0.29%)
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
(2024-10-16) 		-0.95 -5.22% 58,225,500 -9,198,697 -162.5
17.10
18.45
17.25
2 tháng
(2024-09-16) 		-0.95 -5.22% 160,608,100 -21,370,197 -386.5
17.10
19.30
17.25
3 tháng
(2024-08-19) 		-1.65 -8.73% 216,127,700 -23,342,597 -423.1
17.10
19.35
17.25
6 tháng
(2024-05-20) 		-3.51 -16.90% 468,739,500 -28,301,048 -518.0
16.40
20.89
17.25
12 tháng
(2023-11-21) 		-3.82 -18.14% 1,272,733,900 -36,732,510 -723.7
16.40
23.08
17.25
24 tháng
(2022-11-28) 		5.20 43.11% 3,732,097,700 -6,459,727 -83.7
12.05
26.25
17.25
36 tháng
(2021-12-01) 		-18.74 -52.07% 5,131,508,700 1,969,588 248.1
9.58
39.52
17.25
60 tháng
(2019-12-12) 		0.30 1.74% 5,367,598,335 4,821,348 392.3
9.58
39.52
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
26.28
 243,905 26.03 26.47 25.91 0 36,100 -1.5
12/11/2020
26.03
 55,154 25.84 26.09 25.53 0 6,300 -0.3
11/11/2020
25.84
 77,770 25.78 25.91 25.46 1,000 11,600 -0.4
10/11/2020
25.78
 164,180 26.28 26.79 25.78 1,000 16,600 -0.6
09/11/2020
26.28
 110,091 26.22 26.47 26.16 0 10,900 -0.5
06/11/2020
26.22
 84,630 25.91 26.47 26.09 0 5,200 -0.2
05/11/2020
25.91
 195,290 25.97 26.72 25.21 0 15,700 -0.6
04/11/2020
25.97
 126,150 26.09 26.41 25.97 0 11,800 -0.5
03/11/2020
26.09
 106,704 25.78 26.41 25.78 0 6,400 -0.3
02/11/2020
25.78
 153,068 25.21 25.84 25.09 0 12,400 -0.5
30/10/2020
25.21
 130,230 25.34 25.40 25.02 300 26,600 -1.1
29/10/2020
25.34
 160,460 25.84 25.97 25.15 700 10,900 -0.4
28/10/2020
25.84
 545,190 25.91 25.91 24.71 3,500 44,800 -1.7
27/10/2020
25.91
 478,466 26.35 26.72 25.84 0 38,800 -1.6
26/10/2020
26.35
 938,297 27.48 27.48 25.84 0 76,600 -3.2
23/10/2020
27.48
 462,310 27.67 28.87 27.48 0 44,700 -2.0
22/10/2020
27.67
 492,609 26.85 27.73 26.91 0 41,400 -1.8
21/10/2020
26.85
 340,894 26.72 27.42 26.66 0 0 0
20/10/2020
26.72
 321,000 26.91 27.29 26.54 4,200 0 0.2
19/10/2020
26.91
 340,200 27.23 27.48 26.91 0 0 0
16/10/2020
27.23
 426,300 26.79 27.48 26.79 400 0 0.0
15/10/2020
26.79
 1,074,200 26.03 27.73 26.03 700 0 0.0
14/10/2020
26.03
 251,700 25.84 26.16 25.97 0 0 0
13/10/2020
25.84
 120,900 25.53 25.84 25.40 0 3,000 -0.1
12/10/2020
25.53
 209,300 25.53 26.16 25.53 0 0 0
09/10/2020
25.53
 141,490 25.40 25.59 25.21 0 0 0
08/10/2020
25.40
 282,671 25.15 25.40 24.96 0 1,000 -0.0
07/10/2020
25.15
 450,849 25.21 25.21 24.83 0 0 0
06/10/2020
25.21
 309,750 25.34 25.53 25.09 0 0 0
05/10/2020
25.34
 240,669 25.21 25.65 25.09 15,100 0 0.6
02/10/2020
25.21
 664,894 25.15 25.72 24.83 0 0 0
01/10/2020
25.15
 490,770 25.27 25.46 24.90 0 0 0
30/09/2020
25.27
 414,428 25.15 25.53 24.96 0 0 0
29/09/2020
25.15
 516,664 24.58 25.27 24.71 0 61,099 -2.4
28/09/2020
24.58
 924,992 24.58 25.78 23.32 0 0 0
25/09/2020
24.58
 843,036 24.01 25.21 23.83 0 0 0
24/09/2020
24.01
 520,182 23.57 24.77 23.57 0 62,200 -2.4
23/09/2020
23.57
 432,282 23.51 23.83 23.57 0 0 0
22/09/2020
23.51
 595,134 22.82 23.64 22.56 0 400 -0.0
21/09/2020
22.82
 191,620 22.75 23.07 22.69 0 0 0
18/09/2020
22.75
 166,795 22.94 23.01 22.63 0 0 0
17/09/2020
22.94
 189,232 22.69 23.07 22.50 0 0 0
16/09/2020
22.69
 91,402 22.50 23.01 22.38 0 0 0
15/09/2020
22.50
 313,130 22.69 22.69 22.50 0 1,500 -0.1
14/09/2020
22.69
 423,983 22.88 23.01 22.69 10,000 0 0.4
11/09/2020
22.88
 446,333 22.88 23.26 22.38 0 0 0
10/09/2020
22.88
 307,742 23.07 23.26 22.88 0 800 -0.0
09/09/2020
23.07
 701,238 23.38 23.76 22.69 20 0 0.0
08/09/2020
23.38
 364,950 23.13 23.64 23.01 15,000 0 0.6
07/09/2020
23.13
 519,915 23.19 23.76 23.07 0 0 0
04/09/2020
23.19
 1,220,055 22.69 23.89 22.31 0 82,700 -3.0
03/09/2020
22.69
 346,173 22.06 22.94 22.00 2,900 0 0.1
01/09/2020
22.06
 355,802 22.25 22.25 21.75 12,300 200 0.4
31/08/2020
22.25
 554,549 22.63 22.82 21.81 2,100 47,200 -1.6
28/08/2020
22.63
 453,681 22.50 22.94 22.50 10,000 49,600 -1.4
27/08/2020
22.50
 607,079 22.06 23.64 22.06 0 4,000 -0.1
26/08/2020
22.06
 850,955 20.42 22.06 20.42 0 0 0
25/08/2020
20.42
 719,008 20.17 21.11 20.17 0 61,900 -2.0
24/08/2020
20.17
 521,098 20.17 20.67 20.04 0 51,300 -1.7
21/08/2020
20.17
 453,477 20.23 20.74 20.17 0 0 0
20/08/2020
20.23
 440,741 20.36 20.48 20.04 0 1,300 -0.0
19/08/2020
20.36
 1,115,069 18.91 20.80 18.28 0 11,100 -0.3
18/08/2020
18.91
 263,893 19.04 19.35 18.59 0 20,000 -0.6
17/08/2020
19.04
 475,927 18.28 19.92 17.65 0 0 0
14/08/2020
18.28
 1,322,629 16.64 18.28 17.65 0 253,600 -7.3
13/08/2020
16.64
 301,800 15.13 16.64 16.64 37,700 0 1.0
12/08/2020
15.13
 461,549 16.51 16.83 15.13 0 1,000 -0.0
11/08/2020
16.51
 60,240 16.26 16.58 16.32 0 0 0
10/08/2020
16.26
 65,893 16.39 16.51 16.26 0 0 0
07/08/2020
16.39
 37,079 16.45 16.45 16.26 0 0 0
06/08/2020
16.45
 27,801 16.45 16.45 16.26 0 0 0
05/08/2020
16.45
 10,400 16.32 16.45 16.20 0 200 -0.0
04/08/2020
16.32
 14,823 16.39 16.39 16.32 0 0 0
03/08/2020
16.39
 29,100 16.26 16.51 16.39 0 0 0
31/07/2020
16.26
 26,454 16.58 16.58 16.26 0 0 0
30/07/2020
16.58
 34,344 16.45 16.70 16.45 100 0 0.0
29/07/2020
16.45
 73,600 16.39 16.51 15.82 0 7,100 -0.2
28/07/2020
16.39
 5,126 16.01 16.39 16.01 20 0 0.0
27/07/2020
16.01
 247,561 16.14 16.14 15.69 0 4,000 -0.1
24/07/2020
16.14
 168,300 16.51 16.58 15.88 0 7,400 -0.2
23/07/2020
16.51
 49,900 16.14 16.51 16.07 1,000 2,300 -0.0
22/07/2020
16.14
 107,900 16.32 16.39 16.01 400 4,500 -0.1
21/07/2020
16.32
 28,900 16.39 16.45 16.07 0 1,000 -0.0
20/07/2020
16.39
 220,500 16.58 16.58 15.76 3,200 11,700 -0.2
17/07/2020
16.58
 145,207 16.83 16.83 16.58 2,000 300 0.0
16/07/2020
16.83
 76,190 17.02 17.27 16.70 1,000 700 0.0
15/07/2020
17.02
 39,000 16.96 17.02 16.58 400 0 0.0
14/07/2020
16.96
 56,036 16.77 17.71 16.83 0 0 0
13/07/2020
16.77
 29,000 16.77 17.46 16.70 0 0 0
10/07/2020
16.77
 36,150 16.70 17.02 16.70 300 0 0.0
09/07/2020
16.70
 72,400 16.70 17.33 16.45 0 0 0
08/07/2020
16.70
 64,358 16.70 17.02 16.58 700 0 0.0
07/07/2020
16.70
 149,330 16.83 16.96 16.70 500 100 0.0
06/07/2020
16.83
 48,620 17.27 17.27 16.83 700 0 0.0
03/07/2020
17.27
 22,300 17.33 17.40 17.08 2,900 0 0.1
02/07/2020
17.33
 118,351 17.21 17.40 17.14 0 0 0
01/07/2020
17.21
 154,526 16.51 17.33 16.51 0 0 0
30/06/2020
16.51
 291,860 16.64 16.89 16.32 1,400 31,000 -0.8
29/06/2020
16.64
 431,560 17.71 17.84 16.14 3,100 52,600 -1.3
26/06/2020
17.71
 400,400 17.71 18.15 17.71 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |