Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2016	5.72	2,767,951	6.01	6.01	5.72	0	676,300	-8.0
16/06/2016: Cổ tức tiền mặt tỉ lệ: 7%
16/06/2016	6.01	2,242,090	6.06	6.30	6.01	4,300	0	0.1
15/06/2016	6.06	1,190,780	6.10	6.15	6.01	0	27,400	-0.4
14/06/2016	6.10	1,052,510	6.15	6.29	6.06	30,000	1,900	0.4
13/06/2016	6.15	2,811,826	6.01	6.24	5.92	0	0	0
10/06/2016	6.01	2,756,210	6.01	6.15	5.87	0	2,000	-0.0
09/06/2016	6.01	2,818,323	5.92	6.10	5.92	2,063	0	0.0
08/06/2016	5.92	4,719,638	5.87	6.10	5.87	47,400	10,000	0.5
07/06/2016	5.87	2,399,254	5.60	5.87	5.51	54,800	94,100	-0.5
06/06/2016	5.60	2,699,483	5.60	5.97	5.51	3,300	60,000	-0.7
03/06/2016	5.60	5,970,678	5.32	5.74	5.32	13,000	10,700	0.0
02/06/2016	5.32	1,250,886	5.37	5.42	5.28	0	0	0
01/06/2016	5.37	1,416,269	5.32	5.42	5.28	0	0	0
31/05/2016	5.32	3,055,825	5.19	5.32	5.19	0	0	0
30/05/2016	5.19	2,237,453	4.87	5.19	5.00	80,013	50,200	0.3
27/05/2016	4.87	781,729	4.87	4.96	4.87	0	0	0
26/05/2016	4.87	750,766	5.05	5.05	4.87	0	0	0
25/05/2016	5.05	925,105	5.09	5.14	5.00	10,200	161,200	-1.7
24/05/2016	5.09	1,773,489	5.05	5.09	4.87	0	0	0
23/05/2016	5.05	2,271,167	4.87	5.14	4.87	10,000	0	0.1
20/05/2016	4.87	433,027	4.87	4.96	4.41	0	0	0
19/05/2016	4.87	604,655	4.91	4.96	4.87	0	0	0
18/05/2016	4.91	2,483,420	4.77	5.00	4.82	0	200	-0.0
17/05/2016	4.77	591,651	4.77	4.82	4.31	0	0	0
16/05/2016	4.77	712,810	4.73	4.82	4.73	0	10,000	-0.1
13/05/2016	4.73	562,600	4.82	4.87	4.68	0	54,600	-0.6
12/05/2016	4.82	1,448,090	4.68	4.87	4.73	0	0	0
11/05/2016	4.68	394,023	4.64	4.73	4.64	10,000	125,000	-1.2
10/05/2016	4.64	830,857	4.64	4.68	4.59	55,000	75,000	-0.2
09/05/2016	4.64	433,323	4.73	4.77	4.64	0	0	0
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

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 (2026-05-20)	-1	-4.78%	67,198,900	-602,777	0	19.20 21 19.80
2 tháng (2026-04-20)	-2.30	-10.36%	239,440,500	-3,700,718	0	19.20 23.20 19.80
3 tháng (2026-03-23)	-0.85	-4.10%	470,677,600	-10,158,802	0	19.20 23.20 19.80
6 tháng (2025-12-22)	-4.05	-16.91%	1,011,217,500	-15,824,102	-105.7	18.20 23.95 19.80
12 tháng (2025-06-24)	-1.70	-7.87%	2,487,666,300	-39,912,450	-607.9	18.20 28.60 19.80
24 tháng (2024-07-01)	3.23	19.40%	4,055,568,500	-51,524,729	-694.0	14.66 28.60 19.80
36 tháng (2023-07-05)	2.82	16.54%	6,212,720,600	-51,947,312	-684.8	14.66 28.60 19.80
60 tháng (2021-07-15)	-7.95	-28.55%	8,972,423,500	-25,463,014	-5.2	8.56 35.32 19.80

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

THỐNG KÊ GIAO DỊCH