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

Page:
<<
26
27
28
>>

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