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)
15/04/2015
6.39
 623,800 6.19 6.39 6.19 80,200 11,000 0.9
14/04/2015
6.19
 657,610 6.19 6.29 6.14 50,100 11,700 0.5
13/04/2015
6.19
 748,509 6.39 6.39 6.19 0 0 0
10/04/2015
6.39
 501,600 6.34 6.44 6.34 10,000 0 0.1
09/04/2015
6.34
 528,430 6.24 6.44 6.19 63,900 51,100 0.2
08/04/2015
6.24
 497,273 6.29 6.29 6.14 99,100 360,933 -3.3
07/04/2015
6.29
 754,400 6.19 6.29 6.10 166,000 240,600 -0.9
06/04/2015
6.19
 617,058 6.10 6.19 6.05 298,900 160,400 1.7
03/04/2015
6.10
 298,110 6.14 6.14 6.10 0 0 0
02/04/2015
6.14
 1,265,725 5.95 6.14 5.95 531,400 0 6.5
01/04/2015
5.95
 911,110 6.14 6.14 5.90 60,200 0 0.7
31/03/2015
6.14
 445,689 6.00 6.19 6.00 211,100 0 2.6
30/03/2015
6.00
 717,220 6.10 6.10 5.95 40,000 200,500 -2.0
27/03/2015
6.10
 1,101,720 6.19 6.24 6.00 5,000 566,400 -7.0
26/03/2015
6.19
 1,004,910 6.29 6.29 6.14 0 491,000 -6.2
25/03/2015
6.29
 243,890 6.29 6.39 6.19 0 80,200 -1.0
24/03/2015
6.29
 365,569 6.29 6.29 6.14 300 0 0.0
23/03/2015
6.29
 663,908 6.54 6.54 6.24 0 552,900 -7.1
20/03/2015
6.54
 494,300 6.49 6.54 6.34 342,400 0 4.6
19/03/2015
6.49
 989,544 6.59 6.59 6.34 5,000 783,128 -10.2
18/03/2015
6.59
 405,906 6.49 6.59 6.44 0 0 0
17/03/2015
6.49
 836,100 6.44 6.49 6.34 0 510,700 -6.6
16/03/2015
6.44
 632,177 6.59 6.59 6.39 0 0 0
13/03/2015
6.59
 338,885 6.64 6.64 6.54 0 13,200 -0.2
12/03/2015
6.64
 584,510 6.59 6.64 6.49 0 28,700 -0.4
11/03/2015
6.59
 665,100 6.64 6.69 6.54 130,000 32,500 1.3
10/03/2015
6.64
 432,900 6.54 6.64 6.54 0 21,400 -0.3
09/03/2015
6.54
 678,300 6.69 6.69 6.54 5,300 0 0.1
06/03/2015
6.69
 1,178,831 6.88 6.88 6.69 0 219,100 -3.0
05/03/2015
6.88
 2,300,044 6.78 6.93 6.78 769,700 26,700 10.4
04/03/2015
6.78
 2,589,195 6.44 6.78 6.44 420,300 0 5.7
03/03/2015
6.44
 786,464 6.29 6.44 6.29 120,600 0 1.6
02/03/2015
6.29
 236,817 6.29 6.34 6.24 120,600 0 1.5
27/02/2015
6.29
 556,110 6.29 6.34 6.24 120,600 15,600 1.3
26/02/2015
6.29
 322,830 6.19 6.29 6.19 120,600 0 1.5
25/02/2015
6.19
 368,131 6.34 6.34 6.19 120,600 0 1.5
24/02/2015
6.34
 310,905 6.24 6.34 6.24 129,600 0 1.7
13/02/2015
6.24
 393,253 6.29 6.29 6.19 120,900 0 1.5
12/02/2015
6.29
 478,827 6.19 6.29 6.19 120,900 0 1.5
11/02/2015
6.19
 284,920 5.95 6.19 6.00 120,900 12,200 1.4
10/02/2015
5.95
 328,910 5.95 6.00 5.95 120,900 13,400 1.3
09/02/2015
5.95
 385,940 5.90 6.00 5.90 120,900 16,700 1.3
06/02/2015
5.90
 243,700 5.85 5.95 5.85 0 11,400 -0.1
05/02/2015
5.85
 174,800 5.85 5.95 5.80 0 7,500 -0.1
04/02/2015
5.85
 331,623 5.85 5.85 5.75 0 14,800 -0.2
03/02/2015
5.85
 445,156 5.85 5.95 5.80 0 62,600 -0.7
02/02/2015
5.85
 532,205 6.14 6.14 5.85 0 95,800 -1.2
30/01/2015
6.14
 835,225 6.29 6.29 6.10 0 32,100 -0.4
29/01/2015
6.29
 268,615 6.24 6.29 6.19 0 9,600 -0.1
28/01/2015
6.24
 386,653 6.19 6.29 6.14 4,000 14,800 -0.1
27/01/2015
6.19
 866,385 6.44 6.49 6.19 0 29,600 -0.4
26/01/2015
6.44
 907,569 6.34 6.59 6.39 0 7,200 -0.1
23/01/2015
6.34
 822,900 6.24 6.44 6.29 1,000 0 0.0
22/01/2015
6.24
 498,408 6.24 6.34 6.19 0 0 0
21/01/2015
6.24
 435,511 6.34 6.34 6.19 0 0 0
20/01/2015
6.34
 501,296 6.39 6.39 6.29 0 0 0
19/01/2015
6.39
 1,172,130 6.39 6.49 6.34 796,000 0 10.3
16/01/2015
6.39
 2,098,246 6.24 6.54 5.65 802,000 0 10.4
15/01/2015
6.24
 1,193,570 6.29 6.34 5.70 0 0 0
14/01/2015
6.29
 839,480 6.19 6.34 6.14 75,000 0 1.0
13/01/2015
6.19
 1,163,240 6.14 6.29 6.05 80,400 10 1.0
12/01/2015
6.14
 742,169 6.34 6.34 6.14 120,600 0 1.5
09/01/2015
6.34
 908,366 6.24 6.39 6.19 121,600 0 1.6
08/01/2015
6.24
 735,744 6.29 6.34 6.19 120,600 1,700 1.5
07/01/2015
6.29
 1,366,563 6.39 6.49 6.29 120,900 0 1.6
06/01/2015
6.39
 1,382,146 6.10 6.39 5.90 120,900 0 1.5
05/01/2015
6.10
 672,050 6.24 6.29 6.10 120,900 0 1.5
31/12/2014
6.24
 1,646,320 5.90 6.39 5.85 100,900 0 1.3
30/12/2014
5.90
 1,069,423 5.41 5.90 5.26 0 0 0
29/12/2014
5.41
 1,142,100 5.70 5.80 5.41 0 0 0
26/12/2014
5.70
 1,174,461 5.85 5.85 5.60 200 0 0.0
25/12/2014
5.85
 1,017,323 6.00 6.05 5.85 20,100 0 0.2
24/12/2014
6.00
 827,210 5.95 6.14 5.80 0 0 0
23/12/2014
5.95
 979,600 6.05 6.14 5.95 0 0 0
22/12/2014
6.05
 1,529,996 6.05 6.05 5.80 0 160,000 -2.0
19/12/2014
6.05
 2,664,940 6.19 6.34 5.90 1,511,800 0 18.6
18/12/2014
6.19
 1,056,700 6.14 6.34 6.14 0 5,000 -0.1
17/12/2014
6.14
 3,543,701 6.59 6.59 5.95 0 0 0
16/12/2014
6.59
 1,239,610 6.73 6.73 6.44 1,700 0 0.0
15/12/2014
6.73
 1,214,200 6.69 6.83 6.64 165,000 200,000 -0.5
12/12/2014
6.69
 495,120 6.59 6.69 6.54 0 0 0
11/12/2014
6.59
 791,700 6.69 6.69 6.54 0 107,700 -1.4
10/12/2014
6.69
 1,684,710 6.59 6.73 6.39 0 35,900 -0.5
09/12/2014
6.59
 2,633,100 7.03 7.03 6.49 0 0 0
08/12/2014
7.03
 1,663,638 7.13 7.18 6.98 0 1,000 -0.0
05/12/2014
7.13
 2,896,806 6.88 7.23 6.83 35,900 800 0.5
04/12/2014
6.88
 1,730,820 6.93 6.98 6.83 127,300 200 1.8
03/12/2014
6.93
 1,582,498 6.83 7.03 6.83 0 0 0
02/12/2014
6.83
 960,542 6.83 6.93 6.78 0 0 0
01/12/2014
6.83
 1,609,559 7.03 7.13 6.83 6,000 0 0.1
28/11/2014
7.03
 4,566,254 6.54 7.13 6.59 0 0 0
27/11/2014
6.54
 863,612 6.39 6.54 6.34 0 200 -0.0
26/11/2014
6.39
 2,711,899 6.34 6.59 6.29 357,700 0 4.7
25/11/2014
6.34
 645,933 6.24 6.34 6.24 52,500 0 0.7
24/11/2014
6.24
 1,162,010 6.44 6.44 6.24 0 0 0
21/11/2014
6.44
 1,527,000 6.44 6.54 6.24 71,800 0 0.9
20/11/2014
6.44
 875,302 6.29 6.44 6.29 0 0 0
19/11/2014
6.29
 1,713,056 6.39 6.44 6.24 800 0 0.0
18/11/2014
6.39
 920,728 6.59 6.64 6.39 0 72,800 -1.0
17/11/2014
6.59
 1,563,210 6.54 6.69 6.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |