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)
26/06/2018
9.96
 330,900 10.02 10.02 9.79 200 0 0.0
25/06/2018
10.02
 409,105 9.84 10.08 9.90 0 500 -0.0
22/06/2018
9.84
 536,520 9.67 9.84 9.61 0 0 0
21/06/2018
9.67
 506,372 10.14 10.14 9.67 0 0 0
20/06/2018
10.14
 1,023,414 9.67 10.14 9.67 581,900 40,000 9.2
19/06/2018
9.67
 848,200 10.08 10.14 9.43 97,200 0 1.6
18/06/2018
10.08
 539,494 10.08 10.25 9.96 16,000 0 0.3
15/06/2018
10.08
 1,521,635 10.08 10.31 10.08 1,000 1,250,000 -21.5
14/06/2018
10.08
 469,855 10.20 10.25 10.08 7,600 70 0.1
13/06/2018
10.20
 206,380 10.20 10.31 10.20 2,000 0 0.0
12/06/2018
10.20
 819,100 10.49 10.49 10.14 100,800 0 1.8
11/06/2018
10.49
 1,047,829 10.90 10.90 10.49 0 0 0
08/06/2018
10.90
 581,119 10.84 10.90 10.78 6,700 2,400 0.1
07/06/2018
10.84
 648,918 11.02 11.13 10.78 72,600 0 1.3
06/06/2018
11.02
 944,270 10.78 11.13 10.72 2,800 0 0.1
05/06/2018
10.78
 729,141 10.72 11.13 10.25 0 0 0
04/06/2018
10.72
 603,770 10.55 10.84 10.55 0 0 0
01/06/2018
10.55
 595,449 10.43 10.78 10.43 0 0 0
31/05/2018
10.43
 375,611 10.31 10.43 10.20 0 0 0
30/05/2018
10.31
 496,486 10.43 10.43 10.20 190,100 265,000 -1.3
29/05/2018
10.43
 776,975 9.96 10.55 9.90 270,600 200,600 1.1
28/05/2018
9.96
 1,391,644 10.14 10.14 9.84 1,040,700 100,000 16.0
25/05/2018
10.14
 677,205 10.25 10.31 10.08 406,800 200,000 3.6
24/05/2018
10.25
 643,023 10.31 10.37 10.14 429,200 302,500 2.2
23/05/2018
10.31
 818,221 9.84 10.31 9.84 501,500 100,000 6.9
22/05/2018
9.84
 681,640 10.31 10.37 9.79 0 300 -0.0
21/05/2018
10.31
 430,055 10.55 10.55 10.25 4,800 90,000 -1.5
18/05/2018
10.55
 780,231 10.96 10.96 10.31 0 200 -0.0
17/05/2018
10.96
 312,080 11.02 11.07 10.84 500 1,000 -0.0
16/05/2018
11.02
 306,756 11.13 11.25 10.96 0 0 0
15/05/2018
11.13
 1,125,230 10.72 11.31 10.66 0 200 -0.0
14/05/2018
10.72
 310,993 10.72 10.84 10.66 0 0 0
11/05/2018
10.72
 305,686 10.66 10.72 10.55 0 0 0
10/05/2018
10.66
 1,818,490 10.55 10.78 10.55 1,218,800 2,000 22.1
09/05/2018
10.55
 537,635 10.66 10.72 10.49 5,000 0 0.1
08/05/2018
10.66
 1,623,927 10.78 10.84 10.55 720,000 0 13.1
07/05/2018
10.78
 554,451 10.25 10.78 10.25 0 0 0
04/05/2018
10.25
 1,260,130 9.90 10.37 8.97 334,600 120,800 3.7
03/05/2018
9.90
 1,463,714 10.31 10.31 9.32 5,500 0 0.1
02/05/2018
10.31
 1,100,738 10.72 10.90 10.08 354,700 61,400 5.1
27/04/2018
10.72
 2,169,045 10.84 11.07 10.43 511,600 130,800 6.9
26/04/2018
10.84
 623,172 11.72 11.90 10.84 2,000 2,600 -0.0
24/04/2018
11.72
 1,663,855 11.49 11.90 11.49 892,100 0 17.8
23/04/2018
11.49
 1,117,420 12.19 12.48 11.49 212,200 0 4.4
20/04/2018
12.19
 365,047 12.01 12.31 11.95 0 0 0
19/04/2018
12.01
 700,405 12.25 12.25 11.90 1,300 1,800 -0.0
18/04/2018
12.25
 828,295 12.36 12.66 12.25 0 76,200 -1.6
17/04/2018
12.36
 1,067,691 12.19 12.36 12.07 1,100 220,000 -4.5
16/04/2018
12.19
 903,451 12.48 12.60 12.13 2,000 150,000 -3.1
13/04/2018
12.48
 626,460 12.77 12.95 12.48 32,700 107,300 -1.6
12/04/2018
12.77
 1,321,876 12.60 13.01 12.48 67,200 248,400 -3.9
11/04/2018
12.60
 2,612,445 13.42 13.77 12.60 67,200 556,378 -10.8
10/04/2018
13.42
 1,718,918 13.77 13.77 13.30 67,300 435,000 -8.4
09/04/2018
13.77
 2,937,332 14.36 14.36 13.54 89,600 0 2.1
06/04/2018
14.36
 1,644,714 14.24 14.47 14.18 300 1,000 -0.0
05/04/2018
14.24
 511,139 14.36 14.47 14.18 0 14,000 -0.3
04/04/2018
14.36
 2,357,656 14.06 14.59 14.06 134,700 200,100 -1.6
03/04/2018
14.06
 963,940 13.65 14.06 13.54 30,700 3,500 0.6
02/04/2018
13.65
 642,061 13.71 13.89 13.59 3,000 31,000 -0.7
30/03/2018
13.71
 674,000 13.48 13.71 13.42 0 50,000 -1.2
29/03/2018
13.48
 452,152 13.59 13.71 13.48 22,400 50,100 -0.6
28/03/2018
13.59
 832,625 14.06 14.06 13.59 248,200 201,900 1.1
27/03/2018
14.06
 1,379,906 13.95 14.18 13.83 0 0 0
26/03/2018
13.95
 1,044,175 13.54 13.95 13.36 200 0 0.0
23/03/2018
13.54
 2,209,709 14.00 14.00 12.66 36,700 0 0.9
22/03/2018
14.00
 1,089,971 14.36 14.41 13.95 3,900 10 0.1
21/03/2018
14.36
 1,941,018 14.36 14.53 13.95 139,800 42,100 2.4
20/03/2018
14.36
 1,040,877 14.65 14.65 14.36 100 77,000 -1.9
19/03/2018
14.65
 2,215,856 14.65 14.88 14.47 0 980 -0.0
16/03/2018
14.65
 2,037,994 14.53 14.83 14.41 14,500 209,310 -4.9
15/03/2018
14.53
 1,314,460 14.30 14.65 14.06 100 0 0.0
14/03/2018
14.30
 848,026 14.36 14.41 14.06 0 0 0
13/03/2018
14.36
 988,122 13.83 14.36 13.83 21,000 0 0.5
12/03/2018
13.83
 1,357,814 14.06 14.24 13.83 4,400 0 0.1
09/03/2018
14.06
 1,128,347 14.24 14.41 13.95 6,000 23,000 -0.4
08/03/2018
14.24
 1,107,180 14.24 14.36 14.00 0 0 0
07/03/2018
14.24
 2,296,217 14.88 15.06 13.89 100 900 -0.0
06/03/2018
14.88
 4,144,798 14.77 14.94 14.36 2,000 168,500 -4.2
05/03/2018
14.77
 4,111,311 15.35 15.35 14.77 50,400 164,600 -3.0
02/03/2018
15.35
 5,129,185 14.65 15.35 14.41 104,500 300 2.6
01/03/2018
14.65
 4,800,872 13.77 14.65 13.65 68,000 1,000 1.6
28/02/2018
13.77
 1,737,168 13.77 13.89 13.54 5,000 8,400 -0.1
27/02/2018
13.77
 1,824,538 13.71 13.95 13.42 46,300 0 1.1
26/02/2018
13.71
 2,052,656 13.89 14.12 13.65 2,700 0 0.1
23/02/2018
13.89
 1,927,823 13.95 14.06 13.77 31,100 47,927 -0.4
22/02/2018
13.95
 2,197,825 14.06 14.06 13.77 46,000 0 1.1
21/02/2018
14.06
 2,748,055 13.54 14.24 13.54 17,500 0 0.4
13/02/2018
13.54
 1,170,044 13.24 13.65 13.36 300 46 0.0
12/02/2018
13.24
 1,085,447 12.66 13.24 12.72 1,135 230,000 -5.1
09/02/2018
12.66
 2,544,222 12.72 12.72 11.60 19,200 46,100 -0.6
08/02/2018
12.72
 915,285 13.48 13.54 12.48 300 1,100 -0.0
07/02/2018
13.48
 1,126,660 13.18 14.06 13.36 200 0 0.0
06/02/2018
13.18
 4,035,468 13.59 13.59 12.31 882,000 24,900 18.6
05/02/2018
13.59
 4,495,686 14.65 14.65 13.42 1,528,400 500 35.4
02/02/2018
14.65
 2,099,818 14.36 14.65 14.24 437,000 100 10.7
01/02/2018
14.36
 2,251,286 14.88 15.12 14.36 0 0 0
31/01/2018
14.88
 4,070,296 15.59 16.11 14.88 2,000 56,000 -1.4
30/01/2018
15.59
 8,939,114 14.30 15.59 14.53 33,000 171,310 -3.5
29/01/2018
14.30
 2,069,690 14.18 14.59 14.18 3,000 2,200 0.0
26/01/2018
14.18
 2,044,557 14.30 14.53 14.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |