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
(2024-10-15) 		-0.85 -4.64% 57,908,000 -9,426,813 -166.5
17.10
18.45
17.45
2 tháng
(2024-09-16) 		-0.75 -4.12% 156,502,800 -19,758,137 -355.9
17.10
19.30
17.45
3 tháng
(2024-08-16) 		-1.60 -8.40% 217,186,400 -22,546,236 -408.0
17.10
19.35
17.45
6 tháng
(2024-05-20) 		-3.31 -15.94% 464,634,200 -29,558,533 -548.1
16.40
20.89
17.45
12 tháng
(2023-11-20) 		-3.22 -15.58% 1,276,702,900 -37,783,233 -749.1
16.40
23.08
17.45
24 tháng
(2022-11-25) 		6.17 54.66% 3,733,168,300 -7,759,755 -114.6
11.28
26.25
17.45
36 tháng
(2021-11-30) 		-18.19 -51.04% 5,141,320,800 1,007,065 233.4
9.58
39.52
17.45
60 tháng
(2019-12-11) 		0.43 2.54% 5,363,517,564 3,541,525 361.7
9.58
39.52
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2014
5.20
 5,011,329 4.91 5.25 4.87 635,200 0 6.8
20/01/2014
4.91
 1,139,009 4.91 5.01 4.87 285,200 0 3.0
17/01/2014
4.91
 2,155,681 4.96 5.06 4.91 172,800 300 1.8
16/01/2014
4.96
 1,686,555 4.91 5.01 4.87 63,400 80,000 -0.2
15/01/2014
4.91
 1,828,870 4.87 5.01 4.87 31,700 0 0.3
14/01/2014
4.87
 1,227,750 4.91 4.96 4.87 31,700 0 0.3
13/01/2014
4.91
 594,969 4.91 4.96 4.87 800 0 0.0
10/01/2014
4.91
 1,322,858 5.01 5.06 4.91 0 0 0
09/01/2014
5.01
 1,854,733 4.91 5.06 4.82 31,600 7,300 0.3
08/01/2014
4.91
 1,105,728 4.87 4.91 4.82 5,000 0 0.1
07/01/2014
4.87
 1,008,977 4.91 4.96 4.87 0 0 0
06/01/2014
4.91
 1,060,604 4.87 4.91 4.82 0 12,500 -0.1
03/01/2014
4.87
 1,043,505 4.77 4.87 4.77 23,900 20,000 0.0
02/01/2014
4.77
 1,228,340 4.82 4.91 4.77 0 0 0
31/12/2013
4.82
 1,277,912 4.77 4.91 4.77 0 18,700 -0.2
30/12/2013
4.77
 2,322,971 4.96 4.96 4.77 0 0 0
27/12/2013
4.96
 1,950,579 4.96 5.44 4.91 0 0 0
26/12/2013
4.96
 1,057,583 4.96 5.01 4.91 0 0 0
25/12/2013
4.96
 945,109 5.01 5.06 4.96 0 0 0
24/12/2013
5.01
 1,764,998 5.06 5.11 5.01 40,000 62,700 -0.2
23/12/2013
5.06
 2,024,983 5.01 5.11 5.01 0 0 0
20/12/2013
5.01
 3,459,821 5.01 5.15 5.01 130,800 2,500 1.3
19/12/2013
5.01
 3,483,100 4.91 5.11 4.91 0 5,000 -0.1
18/12/2013
4.91
 1,731,144 4.96 4.96 4.87 0 0 0
17/12/2013
4.96
 1,663,162 4.91 5.01 4.91 0 35,700 -0.4
16/12/2013
4.91
 3,839,862 5.11 5.11 4.87 0 0 0
13/12/2013
5.11
 2,829,605 5.01 5.20 5.01 0 0 0
12/12/2013
5.01
 1,428,138 4.96 5.01 4.91 31,200 0 0.3
11/12/2013
4.96
 2,336,313 5.06 5.11 4.91 0 0 0
10/12/2013
5.06
 2,195,692 4.96 5.11 4.96 13,400 7,000 0.1
09/12/2013
4.96
 2,259,900 5.06 5.11 4.96 62,400 0 0.7
06/12/2013
5.06
 1,529,735 5.06 5.15 5.01 0 0 0
05/12/2013
5.06
 1,928,970 5.11 5.15 5.01 0 0 0
04/12/2013
5.11
 4,942,217 4.82 5.15 4.87 27,000 0 0.3
03/12/2013
4.82
 2,652,522 4.72 4.96 4.77 4,200 0 0.0
02/12/2013
4.72
 942,080 4.77 4.82 4.68 0 0 0
29/11/2013
4.77
 1,309,854 4.82 4.87 4.72 77,900 0 0.8
28/11/2013
4.82
 1,224,123 4.82 4.87 4.82 0 0 0
27/11/2013
4.82
 1,942,011 4.87 4.91 4.82 31,100 0 0.3
26/11/2013
4.87
 2,305,104 4.87 4.96 4.82 0 18,700 -0.2
25/11/2013
4.87
 2,247,450 4.87 4.96 4.82 0 0 0
22/11/2013
4.87
 2,268,689 4.77 4.87 4.77 32,100 40,000 -0.1
21/11/2013
4.77
 6,601,346 4.72 5.01 4.72 1,098,200 0 11.1
20/11/2013
4.72
 2,536,222 4.68 4.72 4.63 62,200 1,052,400 -9.7
19/11/2013
4.68
 1,359,180 4.68 4.72 4.68 31,100 41,000 -0.1
18/11/2013
4.68
 2,332,500 4.63 4.72 4.63 0 8,000 -0.1
15/11/2013
4.63
 2,370,926 4.63 4.63 4.53 0 27,023 -0.3
14/11/2013
4.63
 1,396,161 4.58 4.63 4.53 0 3,300 -0.0
13/11/2013
4.58
 1,893,892 4.68 4.68 4.58 0 93,000 -0.9
12/11/2013
4.68
 3,118,000 4.82 4.87 4.63 7,000 13,000 -0.1
11/11/2013
4.82
 2,788,520 4.58 4.82 4.58 0 8,600 -0.1
08/11/2013
4.58
 2,970,243 4.63 4.68 4.53 14,000 3,000 0.1
07/11/2013
4.63
 2,701,140 4.68 4.77 4.63 51,000 1,000 0.5
06/11/2013
4.68
 1,781,101 4.68 4.72 4.63 31,100 10,000 0.2
05/11/2013
4.68
 2,812,020 4.58 4.68 4.58 0 0 0
04/11/2013
4.58
 2,195,130 4.48 4.63 4.44 4,000 0 0.0
01/11/2013
4.48
 1,511,000 4.34 4.48 4.34 17,000 3,900 0.1
31/10/2013
4.34
 853,000 4.34 4.39 4.34 0 5,000 -0.0
30/10/2013
4.34
 1,151,341 4.39 4.44 4.34 5,000 30,000 -0.2
29/10/2013
4.39
 1,331,100 4.34 4.39 4.29 0 17,200 -0.2
28/10/2013
4.34
 2,349,300 4.44 4.48 4.34 0 14,400 -0.1
25/10/2013
4.44
 2,396,520 4.48 4.63 4.39 35,200 5,000 0.3
24/10/2013
4.48
 4,968,387 4.48 4.72 4.48 97,200 5,000 0.9
23/10/2013
4.48
 3,094,852 4.34 4.53 4.39 62,200 200,000 -1.3
22/10/2013
4.34
 1,823,552 4.34 4.39 4.25 62,200 7,000 0.5
21/10/2013
4.34
 3,826,562 4.29 4.53 4.29 76,200 0 0.7
18/10/2013
4.29
 2,552,805 4.10 4.29 4.06 62,200 0 0.5
17/10/2013
4.10
 1,894,100 4.06 4.20 4.06 10,000 103,000 -0.8
16/10/2013
4.06
 1,331,100 4.06 4.15 4.01 31,700 0 0.3
15/10/2013
4.06
 1,153,719 3.91 4.06 3.91 0 17,000 -0.1
14/10/2013
3.91
 1,819,000 4.01 4.06 3.91 30,000 13,000 0.1
11/10/2013
4.01
 2,278,700 4.06 4.15 3.96 161,200 48,300 1.0
10/10/2013
4.06
 2,805,800 4.20 4.25 4.01 0 34,000 -0.3
09/10/2013
4.20
 1,402,380 4.25 4.29 4.20 10,000 942 0.1
08/10/2013
4.25
 2,895,793 4.20 4.29 4.10 1,300 64,300 -0.5
07/10/2013
4.20
 1,795,917 4.25 4.34 4.20 1,000 53,700 -0.5
04/10/2013
4.25
 1,915,716 4.29 4.29 4.20 0 26,100 -0.2
03/10/2013
4.29
 1,902,910 4.29 4.39 4.20 1,500 31,000 -0.3
02/10/2013
4.29
 3,347,030 4.15 4.39 4.15 2,800 42,000 -0.4
01/10/2013
4.15
 4,581,120 4.15 4.39 4.15 152,100 11,900 1.3
30/09/2013
4.15
 2,645,500 4.01 4.15 4.01 61,800 32,000 0.3
27/09/2013
4.01
 1,467,110 4.10 4.15 4.01 97,600 3,000 0.8
26/09/2013
4.10
 1,509,960 4.06 4.20 4.06 70,200 500 0.6
25/09/2013
4.06
 5,760,140 3.91 4.29 3.82 52,800 20,200 0.3
24/09/2013
3.91
 3,731,205 3.91 4.06 3.91 28,300 100 0.2
23/09/2013
3.91
 2,094,900 3.58 3.91 3.67 200,000 5,200 1.6
20/09/2013
3.58
 15,365,217 3.63 3.82 3.53 86,300 14,828,600 -110.9
19/09/2013
3.63
 5,639,240 3.53 3.67 3.29 25,300 4,950,100 -35.4
18/09/2013
3.53
 3,918,007 3.91 3.91 3.53 11,000 2,845,500 -21.4
17/09/2013
3.91
 480,900 4.34 4.34 3.91 0 54,500 -0.4
16/09/2013
4.34
 626,700 4.82 4.82 4.34 0 127,200 -1.2
13/09/2013
4.82
 432,022 4.63 4.87 4.63 93,000 0 0.9
12/09/2013
4.63
 226,810 4.72 4.77 4.63 0 0 0
11/09/2013
4.72
 113,664 4.72 4.77 4.68 0 0 0
10/09/2013
4.72
 251,900 4.68 4.77 4.68 200 7,000 -0.1
09/09/2013
4.68
 291,900 4.82 4.82 4.68 0 0 0
06/09/2013
4.82
 288,255 4.82 4.87 4.77 0 0 0
05/09/2013
4.82
 528,710 4.82 4.87 4.77 0 3,500 -0.0
04/09/2013
4.82
 629,630 5.01 5.01 4.82 0 9,800 -0.1
03/09/2013
5.01
 409,630 5.15 5.15 4.96 0 92,900 -1.0

Chính sách bảo mật | Điều khoản sử dụng |