Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	3.45	17.92%	214,999,400	4,931,900	116.1	18.65 23.60 22.10
2 tháng (2026-01-19)	-0.90	-3.81%	394,644,900	-5,583,400	-101.4	18.20 23.60 22.10
3 tháng (2025-12-18)	-1.30	-5.42%	497,604,000	-4,715,800	-83.0	18.20 24 22.10
6 tháng (2025-09-19)	-4	-14.98%	1,021,368,800	-30,140,900	-725.3	18.20 28.25 22.10
12 tháng (2025-03-24)	3.84	20.39%	2,667,462,600	-17,364,508	-276.2	16.26 28.60 22.10
24 tháng (2024-03-28)	2.35	11.57%	3,858,312,200	-46,037,248	-786.2	14.66 28.60 22.10
36 tháng (2023-04-03)	7.50	49.38%	6,277,394,600	-38,235,871	-606.7	13.71 28.60 22.10
60 tháng (2021-04-13)	-4.39	-16.22%	8,471,196,900	-11,609,512	135.9	8.56 35.32 22.10

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

THỐNG KÊ GIAO DỊCH