Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/05/2016	4.73	368,112	4.73	4.77	4.68	10,000	0	0.1
05/05/2016	4.73	495,849	4.73	4.82	4.68	14,300	0	0.1
04/05/2016	4.73	853,517	4.77	4.87	4.73	0	0	0
29/04/2016	4.77	550,119	4.82	4.87	4.77	0	179,500	-1.9
28/04/2016	4.82	372,885	4.82	4.82	4.77	0	0	0
27/04/2016	4.82	613,300	4.91	4.91	4.82	0	0	0
26/04/2016	4.91	678,256	4.91	4.91	4.87	0	0	0
25/04/2016	4.91	689,346	4.87	5.00	4.87	0	23	-0.0
22/04/2016	4.87	1,113,750	4.82	5.00	4.77	0	0	0
21/04/2016	4.82	577,155	4.77	4.87	4.77	8,000	0	0.1
20/04/2016	4.77	908,875	4.77	4.82	4.73	76,000	0	0.8
19/04/2016	4.77	871,941	4.91	4.91	4.77	110,000	0	1.2
15/04/2016	4.91	1,073,396	5.00	5.09	4.91	133,000	0	1.5
14/04/2016	5.00	1,378,800	5.00	5.09	4.96	0	50,000	-0.5
13/04/2016	5.00	1,261,237	5.09	5.09	4.96	18,000	2,700	0.2
12/04/2016	5.09	1,573,178	5.05	5.19	4.96	0	0	0
11/04/2016	5.05	2,551,822	4.96	5.28	5.00	0	0	0
08/04/2016	4.96	3,500,428	4.54	4.96	4.59	34,700	0	0.3
07/04/2016	4.54	385,400	4.64	4.68	4.54	17,000	0	0.2
06/04/2016	4.64	199,725	4.59	4.68	4.59	0	0	0
05/04/2016	4.59	275,300	4.59	4.64	4.54	0	2,600	-0.0
04/04/2016	4.59	480,480	4.54	4.59	4.54	50,000	0	0.5
01/04/2016	4.54	726,560	4.68	4.68	4.54	80,500	0	0.8
31/03/2016	4.68	828,200	4.73	4.73	4.59	141,300	0	1.4
30/03/2016	4.73	575,700	4.73	4.73	4.68	152,600	54,600	1.0
29/03/2016	4.73	956,936	4.82	4.82	4.68	0	60,870	-0.6
28/03/2016	4.82	946,200	4.73	4.82	4.73	121,400	6,500	1.2
25/03/2016	4.73	660,450	4.82	4.82	4.73	0	0	0
24/03/2016	4.82	836,855	4.87	4.87	4.82	50,000	0	0.5
23/03/2016	4.87	732,780	4.82	4.87	4.77	5,500	0	0.1
22/03/2016	4.82	690,310	4.82	4.87	4.77	67,000	0	0.7
21/03/2016	4.82	544,150	4.91	4.96	4.82	30,000	30	0.3
18/03/2016	4.91	1,483,700	4.77	5.00	4.77	43,200	0	0.5
17/03/2016	4.77	743,151	4.82	4.91	4.77	0	26,700	-0.3
16/03/2016	4.82	680,883	4.77	4.82	4.73	50,000	5,000	0.5
15/03/2016	4.77	768,900	4.77	4.87	4.73	89,100	0	0.9
14/03/2016	4.77	415,822	4.77	4.82	4.73	56,900	0	0.6
11/03/2016	4.77	396,444	4.77	4.82	4.77	0	0	0
10/03/2016	4.77	332,810	4.82	4.87	4.77	0	10,000	-0.1
09/03/2016	4.82	933,660	4.73	4.91	4.77	50,000	0	0.5
08/03/2016	4.73	1,017,230	4.68	4.82	4.68	72,800	0	0.8
07/03/2016	4.68	544,010	4.68	4.73	4.68	61,100	50,300	0.1
04/03/2016	4.68	476,361	4.68	4.73	4.64	72,000	108,900	-0.4
03/03/2016	4.68	442,500	4.73	4.73	4.68	28,000	0	0.3
02/03/2016	4.73	385,540	4.64	4.73	4.59	0	0	0
01/03/2016	4.64	378,601	4.68	4.73	4.64	0	1,400	-0.0
29/02/2016	4.68	378,300	4.73	4.73	4.64	0	0	0
26/02/2016	4.73	203,110	4.73	4.77	4.73	0	0	0
25/02/2016	4.73	539,335	4.82	4.82	4.73	0	0	0
24/02/2016	4.82	777,750	4.87	4.87	4.77	0	0	0
23/02/2016	4.87	422,100	4.87	4.91	4.82	0	0	0
22/02/2016	4.87	869,989	4.87	4.91	4.82	0	161,400	-1.7
19/02/2016	4.87	1,499,500	4.68	4.96	4.68	0	53,800	-0.6
18/02/2016	4.68	159,816	4.64	4.73	4.64	0	0	0
17/02/2016	4.64	385,000	4.73	4.73	4.64	0	269,000	-2.7
16/02/2016	4.73	362,900	4.64	4.77	4.64	0	0	0
15/02/2016	4.64	133,112	4.64	5.09	4.54	0	0	0
05/02/2016	4.64	165,100	4.64	4.68	4.59	0	0	0
04/02/2016	4.64	361,900	4.73	4.73	4.64	0	0	0
03/02/2016	4.73	231,600	4.59	4.73	4.50	0	26,900	-0.3
02/02/2016	4.59	235,992	4.73	4.73	4.59	0	12,100	-0.1
01/02/2016	4.73	311,300	4.73	4.87	4.68	0	0	0
29/01/2016	4.73	246,600	4.77	4.82	4.68	0	0	0
28/01/2016	4.77	538,270	4.68	4.82	4.68	0	26,600	-0.3
27/01/2016	4.68	309,522	4.64	4.77	4.68	0	0	0
26/01/2016	4.64	574,290	4.77	4.77	4.59	0	0	0
25/01/2016	4.77	739,939	4.45	4.82	4.45	0	1,200	-0.0
22/01/2016	4.45	1,075,511	4.22	4.45	3.81	533,700	370,100	1.6
21/01/2016	4.22	684,510	4.41	4.41	3.99	0	177,500	-1.7
20/01/2016	4.41	295,400	4.45	4.59	4.36	329,300	353,800	-0.2
19/01/2016	4.45	376,729	4.31	4.45	4.31	188,800	192,400	-0.0
18/01/2016	4.31	1,135,600	4.64	4.64	4.22	21,000	89,900	-0.6
15/01/2016	4.64	514,200	4.68	4.77	4.59	2,500	234,900	-2.4
14/01/2016	4.68	631,400	4.77	4.77	4.64	20,000	59,300	-0.4
13/01/2016	4.77	155,960	4.82	4.87	4.77	0	13,700	-0.1
12/01/2016	4.82	485,410	4.68	4.87	4.64	0	59,000	-0.6
11/01/2016	4.68	304,900	4.77	4.82	4.68	53,800	81,900	-0.3
08/01/2016	4.77	599,300	4.96	4.96	4.77	155,100	119,200	0.4
07/01/2016	4.96	449,815	5.05	5.05	4.91	247,670	210,170	0.4
06/01/2016	5.05	169,800	5.00	5.05	5.05	94,700	96,500	-0.0
05/01/2016	5.00	410,205	5.09	5.14	5.00	100	17,400	-0.2
04/01/2016	5.09	378,512	5.19	5.23	5.09	56,000	18,300	0.4
31/12/2015	5.19	127,460	5.19	5.19	5.14	0	15,000	-0.2
30/12/2015	5.19	415,851	5.14	5.23	5.14	59,578	36,600	0.3
29/12/2015	5.14	334,091	5.00	5.14	5.00	95,900	32,800	0.7
28/12/2015	5.00	309,300	5.09	5.09	5.00	800	0	0.0
25/12/2015	5.09	292,400	5.14	5.14	5.05	0	0	0
24/12/2015	5.14	101,165	5.09	5.14	4.91	0	0	0
23/12/2015	5.09	304,800	5.14	5.14	5.09	0	26,600	-0.3
22/12/2015	5.14	236,822	5.14	5.19	5.09	0	19,200	-0.2
21/12/2015	5.14	349,791	5.14	5.19	5.09	20,600	34,500	-0.2
18/12/2015	5.14	1,562,600	5.14	5.19	5.14	1,144,500	1,237,800	-1.0
17/12/2015	5.14	341,216	5.19	5.65	5.14	22,000	103,600	-0.9
16/12/2015	5.19	366,300	5.19	5.23	5.19	35,100	0	0.4
15/12/2015	5.19	258,900	5.19	5.19	5.14	88,000	0	1.0
14/12/2015	5.19	449,100	5.14	5.19	4.73	122,200	4,000	1.3
11/12/2015	5.14	442,332	5.05	5.14	5.05	25,000	0	0.3
10/12/2015	5.05	551,251	5.09	5.14	5.05	10,000	0	0.1
09/12/2015	5.09	894,200	5.23	5.23	5.09	0	396,800	-4.4
08/12/2015	5.23	1,228,155	5.23	5.28	5.09	60,000	0	0.7

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.20	0.83%	97,270,800	-6,220,600	-149.0	23.40 24.60 24.60
2 tháng (2025-10-06)	-3.60	-12.86%	362,806,400	-21,170,400	-538.2	23.40 28.25 24.60
3 tháng (2025-09-08)	-0.80	-3.17%	623,611,400	-23,304,200	-595.6	23.40 28.60 24.60
6 tháng (2025-06-09)	4.59	23.14%	1,539,977,100	-12,830,648	-253.4	19.70 28.60 24.60
12 tháng (2024-12-10)	8.40	52.54%	2,630,605,300	-4,034,805	-1.6	15.42 28.60 24.60
24 tháng (2023-12-18)	5.77	30.96%	3,789,236,100	-42,118,110	-724.7	14.66 28.60 24.60
36 tháng (2022-12-21)	12.87	111.56%	6,228,695,500	-17,120,982	-199.4	11.46 28.60 24.60
60 tháng (2020-12-31)	-1.57	-6.03%	7,966,690,010	-2,542,612	358.8	8.56 35.32 24.60

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

THỐNG KÊ GIAO DỊCH