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

17.30
0.10
(0.58%)
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)
07/11/2012
2.91
 355,600 2.82 2.96 2.82 0 0 0
06/11/2012
2.82
 222,000 2.86 2.91 2.72 1,000 0 0.0
05/11/2012
2.86
 268,300 3.01 3.01 2.82 0 0 0
02/11/2012
3.01
 650,200 3.24 3.24 3.01 0 0 0
01/11/2012
3.24
 156,000 3.29 3.34 3.20 0 0 0
31/10/2012
3.29
 122,000 3.29 3.29 3.24 0 0 0
30/10/2012
3.29
 157,700 3.39 3.39 3.29 0 500 -0.0
29/10/2012
3.39
 116,000 3.39 3.39 3.29 0 0 0
26/10/2012
3.39
 129,000 3.34 3.44 3.34 0 0 0
25/10/2012
3.34
 254,700 3.44 3.44 3.34 0 0 0
24/10/2012
3.44
 228,300 3.53 3.53 3.39 73,900 0 0.5
23/10/2012
3.53
 148,800 3.53 3.53 3.34 73,900 7,000 0.5
22/10/2012
3.53
 307,300 3.48 3.53 3.39 73,900 0 0.5
19/10/2012
3.48
 518,700 3.67 3.67 3.48 73,900 0 0.6
18/10/2012
3.67
 313,200 3.67 3.72 3.48 99,923 3,223 0.7
17/10/2012
3.67
 237,700 3.82 3.82 3.63 0 0 0
16/10/2012
3.82
 675,200 3.53 3.82 3.53 0 128,300 -1.0
15/10/2012
3.53
 231,400 3.67 3.67 3.53 0 21,800 -0.2
12/10/2012
3.67
 195,700 3.72 3.72 3.63 6,000 0 0.0
11/10/2012
3.72
 660,900 3.67 3.86 3.67 41,000 0 0.3
10/10/2012
3.67
 286,900 3.63 3.67 3.53 0 0 0
09/10/2012
3.63
 444,900 3.63 3.72 3.44 0 74,000 -0.6
08/10/2012
3.63
 416,500 3.44 3.63 3.39 40,000 0 0.3
05/10/2012
3.44
 147,100 3.39 3.44 3.34 10,000 0 0.1
04/10/2012
3.39
 171,400 3.44 3.44 3.34 0 500 -0.0
03/10/2012
3.44
 220,800 3.39 3.48 3.34 0 0 0
02/10/2012
3.39
 301,000 3.39 3.44 3.34 14,000 20,300 -0.0
01/10/2012
3.39
 416,500 3.63 3.63 3.34 0 0 0
28/09/2012
3.63
 317,600 3.82 3.82 3.58 0 148,000 -1.1
27/09/2012
3.82
 561,700 3.82 3.82 3.63 3,000 296,000 -2.3
26/09/2012
3.82
 163,500 3.82 3.86 3.82 100 74,000 -0.6
25/09/2012
3.82
 211,000 3.86 3.86 3.77 0 76,200 -0.6
24/09/2012
3.86
 328,000 4.01 4.01 3.82 1,500 47,200 -0.4
21/09/2012
4.01
 1,073,700 3.91 4.06 3.82 805,700 280,300 4.4
20/09/2012
3.91
 615,000 3.86 3.96 3.77 412,500 0 3.3
19/09/2012
3.86
 715,600 3.77 3.91 3.72 334,400 0 2.7
18/09/2012
3.77
 611,600 3.96 3.96 3.72 211,100 0 1.7
17/09/2012
3.96
 685,400 3.91 4.01 3.82 536,500 0 4.4
14/09/2012
3.91
 716,600 3.77 3.96 3.82 266,900 300 2.2
13/09/2012
3.77
 226,600 3.63 3.77 3.53 67,600 3,000 0.5
12/09/2012
3.63
 310,100 3.58 3.77 3.58 92,600 0 0.7
11/09/2012
3.58
 562,700 3.72 3.72 3.58 86,500 0 0.7
10/09/2012
3.72
 768,000 3.96 3.96 3.72 67,600 10,000 0.5
07/09/2012
3.96
 386,200 3.86 4.01 3.86 67,600 0 0.6
06/09/2012
3.86
 392,800 3.91 4.01 3.86 67,600 0 0.6
05/09/2012
3.91
 668,500 4.01 4.06 3.86 67,600 0 0.6
04/09/2012
4.01
 665,100 4.01 4.15 4.01 0 0 0
31/08/2012
4.01
 409,200 4.15 4.15 4.01 0 177,600 -1.5
30/08/2012
4.15
 423,300 4.25 4.29 4.10 0 0 0
29/08/2012
4.25
 538,000 4.01 4.25 4.01 0 0 0
28/08/2012
4.01
 686,200 4.06 4.06 3.86 0 134,300 -1.1
27/08/2012
4.06
 542,000 4.29 4.34 4.06 2,900 139,300 -1.2
24/08/2012
4.29
 1,203,400 4.15 4.44 3.86 23,000 8,000 0.1
23/08/2012
4.15
 1,012,000 4.44 4.44 4.15 97,400 100 0.9
22/08/2012
4.44
 1,605,000 4.77 4.77 4.44 39,300 135,000 -0.9
21/08/2012
4.77
 1,407,500 5.11 5.11 4.77 15,500 0 0.2
20/08/2012
5.11
 893,200 5.11 5.15 5.06 0 300 -0.0
17/08/2012
5.11
 764,800 4.91 5.15 4.87 6,000 2,100 0.0
16/08/2012
4.91
 519,600 5.01 5.01 4.91 14,500 67,600 -0.6
15/08/2012
5.01
 680,100 5.06 5.06 4.91 4,200 68,200 -0.7
14/08/2012
5.06
 334,400 4.91 5.06 4.96 200 300 -0.0
13/08/2012
4.91
 356,600 5.06 5.06 4.91 400 200 0.0
10/08/2012
5.06
 395,900 5.11 5.11 5.01 400 67,500 -0.0
09/08/2012
5.11
 720,600 5.11 5.20 5.06 16,700 68,800 -0.6
08/08/2012
5.11
 477,400 5.01 5.15 5.01 22,400 8,100 0.2
07/08/2012
5.01
 480,700 5.15 5.15 5.01 16,500 700 0.2
06/08/2012
5.15
 621,300 4.96 5.25 5.01 20,200 700 0.2
03/08/2012
4.96
 531,900 4.96 5.06 4.91 27,400 700 0.3
02/08/2012
4.96
 553,000 4.87 5.11 4.96 100 100 -0
01/08/2012
4.87
 588,500 4.91 4.96 4.82 18,600 67,800 -0.5
31/07/2012
4.91
 587,000 5.01 5.06 4.87 13,000 19,900 -0.1
30/07/2012
5.01
 371,400 4.96 5.11 4.87 19,700 1,200 0.2
27/07/2012
4.96
 2,153,700 5.25 5.30 4.91 16,800 0 0.2
26/07/2012
5.25
 781,500 5.20 5.30 5.15 300 800 -0.0
25/07/2012
5.20
 800,100 5.15 5.30 5.06 24,900 700 0.3
24/07/2012
5.15
 1,074,500 5.39 5.39 5.15 2,200 1,100 0.0
23/07/2012
5.39
 786,500 5.49 5.49 5.30 0 1,000 -0.0
20/07/2012
5.49
 967,700 5.68 5.77 5.49 0 300 -0.0
19/07/2012
5.68
 1,454,900 5.34 5.68 5.30 22,600 74,200 -0.6
18/07/2012
5.34
 915,100 5.44 5.49 5.25 900 0 0.0
17/07/2012
5.44
 821,500 5.11 5.44 5.15 0 0 0
16/07/2012
5.11
 424,500 5.25 5.34 4.96 300 0 0.0
13/07/2012
5.25
 1,032,900 5.20 5.49 5.15 4,000 1,000 0.0
12/07/2012
5.20
 607,900 5.01 5.20 5.01 0 100 -0.0
11/07/2012
5.01
 348,900 4.96 5.11 4.96 0 0 0
10/07/2012
4.96
 268,100 5.01 5.06 4.91 0 600 -0.0
09/07/2012
5.01
 712,400 5.20 5.25 4.96 0 0 0
06/07/2012
5.20
 548,000 5.30 5.44 5.15 100 16,000 -0.2
05/07/2012
5.30
 859,000 4.96 5.34 4.91 0 0 0
04/07/2012
4.96
 547,900 5.11 5.15 4.91 6,900 0 0.1
03/07/2012
5.11
 1,175,600 5.30 5.34 4.96 3,300 0 0.0
02/07/2012
5.30
 504,700 5.44 5.49 5.25 4,000 0 0.0
29/06/2012
5.44
 303,600 5.58 5.58 5.44 5,000 0 0.1
28/06/2012
5.58
 609,200 5.34 5.58 5.30 1,400 0 0.0
27/06/2012
5.34
 557,200 5.39 5.53 5.30 0 200 -0.0
26/06/2012
5.39
 1,330,600 5.49 5.49 5.25 0 15,100 -0.2
25/06/2012
5.49
 840,200 5.77 5.82 5.44 0 0 0
22/06/2012
5.77
 1,342,500 5.77 5.82 5.58 8,200 1,100 0.1
21/06/2012
5.77
 607,300 5.87 5.92 5.77 200 0 0.0
20/06/2012
5.87
 537,900 5.92 5.96 5.82 500 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |