Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/06/2018	7.76	1,100	7.76	7.76	7.76	0	0	0
25/06/2018	7.76	1,300	7.76	7.76	7.76	0	0	0
22/06/2018	7.76	500	7.76	7.76	7.76	0	0	0
21/06/2018	7.76	0	7.76	7.76	7.76	0	0	0
20/06/2018	7.76	100	7.76	7.76	7.76	0	0	0
19/06/2018	7.76	0	7.76	7.76	7.76	0	0	0
18/06/2018	7.76	0	7.76	7.76	7.76	0	0	0
15/06/2018	7.76	0	7.76	7.76	7.76	0	0	0
14/06/2018	7.76	0	7.76	7.76	7.76	0	0	0
13/06/2018	7.76	0	7.76	7.76	7.76	0	0	0
12/06/2018	7.76	0	7.76	7.76	7.76	0	0	0
11/06/2018	7.76	0	7.76	7.76	7.76	0	0	0
08/06/2018	7.76	0	7.76	7.76	7.76	0	0	0
07/06/2018	7.76	1,000	7.76	7.76	7.76	0	0	0
06/06/2018	7.76	7,300	8.15	8.15	7.76	0	0	0
05/06/2018	8.15	0	8.15	8.15	8.15	0	0	0
04/06/2018	8.15	0	8.15	8.15	8.15	0	0	0
01/06/2018	8.15	0	8.15	8.15	8.15	0	0	0
31/05/2018	8.15	0	8.15	8.15	8.15	0	0	0
30/05/2018	8.15	0	8.15	8.15	8.15	0	0	0
29/05/2018	8.15	0	8.15	8.15	8.15	0	0	0
28/05/2018	8.15	0	8.15	8.15	8.15	0	0	0
25/05/2018	8.15	0	8.15	8.15	8.15	0	0	0
24/05/2018	8.15	0	8.15	8.15	8.15	0	0	0
23/05/2018	8.15	0	8.15	8.15	8.15	0	0	0
22/05/2018	8.15	4,700	8.15	8.15	8.15	0	0	0
21/05/2018	8.15	2,000	8.15	8.15	8.15	0	0	0
18/05/2018	8.15	0	8.15	8.15	8.15	0	0	0
17/05/2018	8.15	0	8.15	8.15	8.15	0	0	0
16/05/2018	8.15	0	8.15	8.15	8.15	0	0	0
15/05/2018	8.15	0	8.15	8.15	8.15	0	0	0
14/05/2018	8.15	3,000	8.15	8.15	8.15	0	0	0
11/05/2018	8.15	0	8.15	8.15	8.15	0	0	0
10/05/2018	8.15	10,500	8.15	8.15	8.15	0	0	0
09/05/2018	8.15	2,600	7.76	8.15	7.91	0	0	0
08/05/2018	7.76	0	7.76	7.76	7.76	0	0	0
07/05/2018	7.76	0	7.76	7.76	7.76	0	0	0
04/05/2018	7.76	0	7.76	7.76	7.76	0	0	0
03/05/2018	7.76	0	7.91	7.76	7.76	0	0	0
02/05/2018	7.91	1,300	7.91	7.91	7.76	0	0	0
27/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
26/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
24/04/2018	7.91	3,500	7.91	7.91	7.91	0	0	0
23/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
20/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
19/04/2018	7.91	2,400	7.91	7.91	7.91	0	0	0
18/04/2018	7.91	7,600	7.91	7.99	7.91	0	0	0
17/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
16/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
13/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
12/04/2018	7.91	1,000	7.91	7.91	7.91	0	0	0
11/04/2018	7.91	2,200	7.91	7.91	7.91	0	0	0
10/04/2018	7.91	3,000	7.91	7.91	7.91	0	0	0
09/04/2018	7.91	0	7.99	7.91	7.91	0	0	0
06/04/2018	7.99	10,200	7.84	7.99	7.91	0	0	0
05/04/2018	7.84	0	7.84	7.84	7.84	0	0	0
04/04/2018	7.84	200	7.91	7.91	7.84	0	0	0
03/04/2018	7.91	7,300	7.84	7.91	7.76	0	0	0
02/04/2018	7.84	0	7.84	7.84	7.84	0	0	0
30/03/2018	7.84	0	7.84	7.84	7.84	0	0	0
29/03/2018	7.84	33,500	7.76	7.84	7.84	0	0	0
28/03/2018	7.76	1,900	7.99	7.99	7.76	0	0	0
27/03/2018	7.99	4,000	8.07	8.07	7.99	0	0	0
26/03/2018	8.07	6,100	8.15	8.15	7.76	0	0	0
23/03/2018	8.15	900	7.99	8.15	8.15	0	0	0
22/03/2018	7.99	0	8.22	7.99	7.99	0	0	0
21/03/2018	8.22	19,100	8.15	8.22	7.84	0	0	0
20/03/2018	8.15	0	8.15	8.15	8.15	0	0	0
19/03/2018	8.15	1,000	7.84	8.15	8.15	0	0	0
16/03/2018	7.84	0	7.84	7.84	7.84	0	0	0
15/03/2018	7.84	4,500	7.84	7.84	7.84	0	0	0
14/03/2018	7.84	3,100	7.91	8.92	7.84	0	0	0
13/03/2018	7.91	2,500	7.99	7.99	7.91	0	0	0
12/03/2018	7.99	1,500	8.07	8.07	7.99	0	0	0
09/03/2018	8.07	2,000	8.07	8.07	7.99	0	0	0
08/03/2018	8.07	1,500	7.99	8.07	7.99	0	0	0
07/03/2018	7.99	2,000	7.99	7.99	7.99	0	0	0
06/03/2018	7.99	3,600	7.76	7.99	7.76	0	0	0
05/03/2018	7.76	5,000	7.99	7.99	7.76	0	0	0
02/03/2018	7.99	0	7.99	7.99	7.99	0	0	0
01/03/2018	7.99	0	7.99	7.99	7.99	0	0	0
28/02/2018	7.99	0	7.99	7.99	7.99	0	0	0
27/02/2018	7.99	0	7.99	7.99	7.99	0	0	0
26/02/2018	7.99	0	7.99	7.99	7.99	0	0	0
23/02/2018	7.99	0	8.07	7.99	7.99	0	0	0
22/02/2018	8.07	11,000	8.07	8.07	7.76	0	0	0
21/02/2018	8.07	100	8.84	8.84	8.07	0	0	0
13/02/2018	8.84	0	8.84	8.84	8.84	0	0	0
12/02/2018	8.84	100	7.76	8.84	8.84	0	0	0
09/02/2018	7.76	4,000	6.75	7.76	7.76	0	0	0
08/02/2018	6.75	600	7.91	7.91	6.75	0	0	0
07/02/2018	7.91	0	7.91	7.91	7.91	0	0	0
06/02/2018	7.91	100	7.14	7.91	7.91	0	0	0
05/02/2018	7.14	14,400	7.76	7.76	7.06	0	0	0
02/02/2018	7.76	3,500	7.76	7.76	7.76	0	0	0
01/02/2018	7.76	10,200	8.38	8.38	7.14	0	0	0
31/01/2018	8.38	0	8.38	8.38	8.38	0	0	0
30/01/2018	8.38	0	8.38	8.38	8.38	0	0	0
29/01/2018	8.38	900	8.30	8.38	8.38	0	0	0
26/01/2018	8.30	3,500	8.22	8.46	8.30	0	0	0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-1	-2.25%	33,600	0	0	42.50 53 43.50
2 tháng (2026-07-20)	-1.50	-3.33%	60,200	0	0	40 53 43.50
3 tháng (2026-06-19)	-0.50	-1.14%	89,700	0	0	40 53 43.50
6 tháng (2026-03-23)	-9.90	-18.54%	159,100	0	0	40 58.10 43.50
12 tháng (2025-09-22)	13.29	44%	442,300	0	0	29.82 58.10 43.50
24 tháng (2024-09-27)	10.46	31.65%	794,222	0	0	27.37 58.10 43.50
36 tháng (2023-10-03)	16.63	61.91%	2,288,594	0	0	12.95 58.10 43.50
60 tháng (2021-10-13)	33.89	352.85%	17,463,275	0	0	7.38 58.10 43.50

Tổng Công ty Tư vấn Xây dựng Việt Nam - CTCP (vgv)

THỐNG KÊ GIAO DỊCH