Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/12/2015	5.23	637,431	5.28	5.28	5.19	90,000	124,000	-0.4
04/12/2015	5.28	354,700	5.28	5.28	5.19	40,000	0	0.5
03/12/2015	5.28	541,821	5.28	5.32	5.19	0	74,400	-0.9
02/12/2015	5.28	438,527	5.28	5.37	4.91	0	49,600	-0.6
01/12/2015	5.28	633,300	5.28	5.37	5.28	0	74,400	-0.9
30/11/2015	5.28	934,534	5.37	5.42	5.23	300	0	0.0
27/11/2015	5.37	1,760,615	5.60	5.60	5.37	0	74,400	-0.9
26/11/2015	5.60	983,347	5.78	5.78	5.60	0	0	0
25/11/2015	5.78	802,120	5.74	5.83	5.65	45,200	49,600	-0.1
24/11/2015	5.74	1,710,997	5.69	5.92	5.69	40,300	0	0.5
23/11/2015	5.69	1,371,637	5.55	5.78	5.55	900	0	0.0
20/11/2015	5.55	949,705	5.55	5.65	5.42	100	7,000	-0.1
19/11/2015	5.55	538,305	5.65	5.65	5.55	82,000	0	1.0
18/11/2015	5.65	830,329	5.60	5.65	5.55	1,000	0	0.0
17/11/2015	5.60	1,343,600	5.65	5.74	5.55	1,000	0	0.0
16/11/2015	5.65	1,559,280	5.65	5.74	5.51	24,400	0	0.3
13/11/2015	5.65	1,354,205	5.74	5.78	5.65	12,100	38,800	-0.3
12/11/2015	5.74	1,527,937	5.60	5.74	5.51	0	3,200	-0.0
11/11/2015	5.60	930,533	5.69	5.74	5.55	0	0	0
10/11/2015	5.69	1,623,680	5.83	5.87	5.69	400	0	0.0
09/11/2015	5.83	2,982,183	5.60	5.97	5.55	24,800	0	0.3
06/11/2015	5.60	1,906,220	5.78	5.78	5.60	3,000	0	0.0
05/11/2015	5.78	1,043,642	5.74	5.83	5.69	0	0	0
04/11/2015	5.74	4,470,371	5.65	6.01	5.69	24,800	115,000	-1.2
03/11/2015	5.65	4,041,937	5.23	5.65	5.19	0	0	0
02/11/2015	5.23	621,790	5.23	5.37	5.23	0	0	0
30/10/2015	5.23	257,130	5.28	5.28	5.23	0	0	0
29/10/2015	5.28	522,930	5.23	5.28	5.19	1,000	5,000	-0.0
28/10/2015	5.23	464,517	5.19	5.28	5.19	0	20,000	-0.2
27/10/2015	5.19	544,600	5.23	5.23	5.14	0	0	0
26/10/2015	5.23	499,424	5.32	5.37	5.23	74,400	0	0.9
23/10/2015	5.32	674,162	5.23	5.37	5.28	0	0	0
22/10/2015	5.23	428,830	5.19	5.28	5.14	24,800	2,000	0.3
21/10/2015	5.19	678,922	5.19	5.23	5.14	0	15,000	-0.2
20/10/2015	5.19	621,458	5.23	5.37	5.19	0	0	0
19/10/2015	5.23	564,094	5.32	5.32	5.23	0	0	0
16/10/2015	5.32	936,836	5.37	5.42	5.32	0	0	0
15/10/2015	5.37	962,859	5.32	5.37	5.28	24,800	0	0.3
14/10/2015	5.32	680,011	5.32	5.37	5.28	74,400	67,600	0.1
13/10/2015	5.32	309,112	5.32	5.37	5.28	104,400	0	1.2
12/10/2015	5.32	1,045,508	5.32	5.42	5.28	74,400	0	0.9
09/10/2015	5.32	811,555	5.42	5.51	5.32	74,400	0	0.9
08/10/2015	5.42	1,622,111	5.23	5.46	5.23	74,600	0	0.9
07/10/2015	5.23	835,537	5.37	5.42	5.23	24,800	67,600	-0.5
06/10/2015	5.37	2,088,217	5.23	5.42	5.28	0	0	0
05/10/2015	5.23	628,945	5.14	5.32	5.14	30,000	0	0.3
02/10/2015	5.14	337,100	5.23	5.23	5.09	1,000	49,600	-0.5
01/10/2015	5.23	347,822	5.19	5.23	5.19	200	1,000	-0.0
30/09/2015	5.19	879,706	5.14	5.32	5.14	0	0	0
29/09/2015	5.14	1,559,000	5.19	5.19	5.05	100	132,700	-1.5
28/09/2015	5.19	853,910	5.37	5.37	5.19	1,100	31,200	-0.3
25/09/2015	5.37	1,216,200	5.37	5.46	5.28	100	0	0.0
24/09/2015	5.37	1,366,819	5.46	5.60	5.32	2,700	1,000	0.0
23/09/2015	5.46	2,192,086	5.32	5.55	5.28	197,200	0	2.3
22/09/2015	5.32	518,340	5.37	5.46	5.28	54,600	40,000	0.2
21/09/2015	5.37	3,055,691	5.14	5.65	5.19	132,600	96,200	0.4
18/09/2015	5.14	7,703,197	5.09	5.32	5.14	2,515,200	6,721,600	-47.1
17/09/2015	5.09	195,110	5.05	5.14	4.54	6,900	0	0.1
16/09/2015	5.05	3,522,208	4.91	5.05	4.82	15,600	3,605,000	-38.6
15/09/2015	4.91	462,706	5.00	5.00	4.91	62,700	265,200	-2.2
14/09/2015	5.00	708,743	5.19	5.19	4.96	2,600	20,300	-0.2
11/09/2015	5.19	443,200	5.14	5.28	5.14	3,500	44,200	-0.5
10/09/2015	5.14	124,724	5.23	5.23	5.14	2,800	0	0.0
09/09/2015	5.23	342,655	5.19	5.28	5.19	1,300	0	0.0
08/09/2015	5.19	337,500	5.14	5.23	5.05	800	44,200	-0.5
07/09/2015	5.14	160,300	5.23	5.23	5.14	300	0	0.0
04/09/2015	5.23	210,900	5.14	5.23	5.09	0	0	0
03/09/2015	5.14	852,412	5.28	5.32	5.09	10,000	221,000	-2.4
01/09/2015	5.28	930,800	5.14	5.42	5.09	400	0	0.0
31/08/2015	5.14	696,770	5.32	5.37	5.14	10,000	177,200	-1.9
28/08/2015	5.32	948,700	5.05	5.32	5.05	0	44,300	-0.5
27/08/2015	5.05	728,618	5.00	5.14	5.05	0	176,800	-2.0
26/08/2015	5.00	1,086,000	4.77	5.05	4.73	21,700	486,200	-5.0
25/08/2015	4.77	1,018,350	4.77	4.91	4.64	76,400	251,800	-1.8
24/08/2015	4.77	2,498,008	5.23	5.23	4.73	730,000	226,000	5.3
21/08/2015	5.23	1,381,953	5.46	5.46	4.96	110,600	221,000	-1.2
20/08/2015	5.46	312,230	5.60	5.60	5.46	2,800	176,800	-2.1
19/08/2015	5.60	385,969	5.55	5.60	5.51	0	0	0
18/08/2015	5.55	335,008	5.51	5.60	5.51	0	44,200	-0.5
17/08/2015	5.51	509,336	5.60	5.69	5.51	0	0	0
14/08/2015	5.60	847,900	5.69	5.74	5.55	10,700	132,683	-1.5
13/08/2015	5.69	1,000,644	6.01	6.01	5.65	10,000	179,300	-2.1
12/08/2015	6.01	381,111	6.06	6.10	5.97	43,500	0	0.6
11/08/2015	6.06	224,210	6.20	6.20	6.06	90,000	0	1.2
10/08/2015	6.20	171,450	6.06	6.20	6.06	30,000	0	0.4
07/08/2015	6.06	434,105	6.15	6.15	6.01	0	100,000	-1.3
06/08/2015	6.15	300,648	6.20	6.24	6.06	32,000	0	0.4
05/08/2015	6.20	244,422	6.10	6.20	6.10	92,500	0	1.2
04/08/2015	6.10	325,367	6.06	6.15	5.97	100,000	0	1.3
03/08/2015	6.06	456,381	6.20	6.20	6.01	0	0	0
31/07/2015	6.20	351,238	6.29	6.38	6.20	0	0	0
30/07/2015	6.29	561,020	6.15	6.29	6.10	126,500	0	1.7
29/07/2015	6.15	427,158	6.15	6.24	6.10	500	0	0.0
28/07/2015	6.15	465,219	6.24	6.29	6.15	0	62	-0.0
27/07/2015	6.24	414,127	6.15	6.29	6.15	127,600	0	1.7
24/07/2015	6.15	361,630	6.15	6.20	6.10	5,500	0	0.1
23/07/2015	6.15	904,697	6.24	6.29	6.15	0	0	0
22/07/2015	6.24	916,944	6.10	6.29	6.15	131,700	0	1.8
21/07/2015	6.10	321,675	6.10	6.20	6.06	59,200	3,000	0.8
20/07/2015	6.10	996,800	6.24	6.24	6.06	87,800	0	1.2

Page:
<<
25
26
27
>>

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