Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/02/2015	5.58	393,253	5.62	5.62	5.54	120,900	0	1.5
12/02/2015	5.62	478,827	5.54	5.62	5.54	120,900	0	1.5
11/02/2015	5.54	284,920	5.32	5.54	5.36	120,900	12,200	1.4
10/02/2015	5.32	328,910	5.32	5.36	5.32	120,900	13,400	1.3
09/02/2015	5.32	385,940	5.27	5.36	5.27	120,900	16,700	1.3
06/02/2015	5.27	243,700	5.23	5.32	5.23	0	11,400	-0.1
05/02/2015	5.23	174,800	5.23	5.32	5.18	0	7,500	-0.1
04/02/2015	5.23	331,623	5.23	5.23	5.14	0	14,800	-0.2
03/02/2015	5.23	445,156	5.23	5.32	5.18	0	62,600	-0.7
02/02/2015	5.23	532,205	5.49	5.49	5.23	0	95,800	-1.2
30/01/2015	5.49	835,225	5.62	5.62	5.45	0	32,100	-0.4
29/01/2015	5.62	268,615	5.58	5.62	5.54	0	9,600	-0.1
28/01/2015	5.58	386,653	5.54	5.62	5.49	4,000	14,800	-0.1
27/01/2015	5.54	866,385	5.75	5.80	5.54	0	29,600	-0.4
26/01/2015	5.75	907,569	5.67	5.89	5.71	0	7,200	-0.1
23/01/2015	5.67	822,900	5.58	5.75	5.62	1,000	0	0.0
22/01/2015	5.58	498,408	5.58	5.67	5.54	0	0	0
21/01/2015	5.58	435,511	5.67	5.67	5.54	0	0	0
20/01/2015	5.67	501,296	5.71	5.71	5.62	0	0	0
19/01/2015	5.71	1,172,130	5.71	5.80	5.67	796,000	0	10.3
16/01/2015	5.71	2,098,246	5.58	5.84	5.05	802,000	0	10.4
15/01/2015	5.58	1,193,570	5.62	5.67	5.10	0	0	0
14/01/2015	5.62	839,480	5.54	5.67	5.49	75,000	0	1.0
13/01/2015	5.54	1,163,240	5.49	5.62	5.40	80,400	10	1.0
12/01/2015	5.49	742,169	5.67	5.67	5.49	120,600	0	1.5
09/01/2015	5.67	908,366	5.58	5.71	5.54	121,600	0	1.6
08/01/2015	5.58	735,744	5.62	5.67	5.54	120,600	1,700	1.5
07/01/2015	5.62	1,366,563	5.71	5.80	5.62	120,900	0	1.6
06/01/2015	5.71	1,382,146	5.45	5.71	5.27	120,900	0	1.5
05/01/2015	5.45	672,050	5.58	5.62	5.45	120,900	0	1.5
31/12/2014	5.58	1,646,320	5.27	5.71	5.23	100,900	0	1.3
30/12/2014	5.27	1,069,423	4.83	5.27	4.70	0	0	0
29/12/2014	4.83	1,142,100	5.10	5.18	4.83	0	0	0
26/12/2014	5.10	1,174,461	5.23	5.23	5.01	200	0	0.0
25/12/2014	5.23	1,017,323	5.36	5.40	5.23	20,100	0	0.2
24/12/2014	5.36	827,210	5.32	5.49	5.18	0	0	0
23/12/2014	5.32	979,600	5.40	5.49	5.32	0	0	0
22/12/2014	5.40	1,529,996	5.40	5.40	5.18	0	160,000	-2.0
19/12/2014	5.40	2,664,940	5.54	5.67	5.27	1,511,800	0	18.6
18/12/2014	5.54	1,056,700	5.49	5.67	5.49	0	5,000	-0.1
17/12/2014	5.49	3,543,701	5.89	5.89	5.32	0	0	0
16/12/2014	5.89	1,239,610	6.02	6.02	5.75	1,700	0	0.0
15/12/2014	6.02	1,214,200	5.97	6.11	5.93	165,000	200,000	-0.5
12/12/2014	5.97	495,120	5.89	5.97	5.84	0	0	0
11/12/2014	5.89	791,700	5.97	5.97	5.84	0	107,700	-1.4
10/12/2014	5.97	1,684,710	5.89	6.02	5.71	0	35,900	-0.5
09/12/2014	5.89	2,633,100	6.28	6.28	5.80	0	0	0
08/12/2014	6.28	1,663,638	6.37	6.41	6.24	0	1,000	-0.0
05/12/2014	6.37	2,896,806	6.15	6.46	6.11	35,900	800	0.5
04/12/2014	6.15	1,730,820	6.19	6.24	6.11	127,300	200	1.8
03/12/2014	6.19	1,582,498	6.11	6.28	6.11	0	0	0
02/12/2014	6.11	960,542	6.11	6.19	6.06	0	0	0
01/12/2014	6.11	1,609,559	6.28	6.37	6.11	6,000	0	0.1
28/11/2014	6.28	4,566,254	5.84	6.37	5.89	0	0	0
27/11/2014	5.84	863,612	5.71	5.84	5.67	0	200	-0.0
26/11/2014	5.71	2,711,899	5.67	5.89	5.62	357,700	0	4.7
25/11/2014	5.67	645,933	5.58	5.67	5.58	52,500	0	0.7
24/11/2014	5.58	1,162,010	5.75	5.75	5.58	0	0	0
21/11/2014	5.75	1,527,000	5.75	5.84	5.58	71,800	0	0.9
20/11/2014	5.75	875,302	5.62	5.75	5.62	0	0	0
19/11/2014	5.62	1,713,056	5.71	5.75	5.58	800	0	0.0
18/11/2014	5.71	920,728	5.89	5.93	5.71	0	72,800	-1.0
17/11/2014	5.89	1,563,210	5.84	5.97	5.75	0	0	0
14/11/2014	5.84	2,494,770	6.02	6.02	5.71	0	0	0
13/11/2014	6.02	1,489,850	5.89	6.02	5.80	0	0	0
12/11/2014	5.89	1,331,404	5.75	5.93	5.75	0	800	-0.0
11/11/2014	5.75	809,695	5.84	5.89	5.75	0	300	-0.0
10/11/2014	5.84	1,518,950	5.75	5.93	5.80	0	0	0
07/11/2014	5.75	574,068	5.67	5.75	5.58	22,200	0	0.3
06/11/2014	5.67	845,707	5.67	5.75	5.58	0	1,000	-0.0
05/11/2014	5.67	1,818,620	5.71	5.71	5.36	0	0	0
04/11/2014	5.71	1,256,422	5.75	5.75	5.62	0	30,000	-0.4
03/11/2014	5.75	1,237,561	5.62	5.75	5.67	1,000	0	0.0
31/10/2014	5.62	1,559,587	5.45	5.71	5.40	0	0	0
30/10/2014	5.45	1,011,600	5.36	5.58	5.36	0	0	0
29/10/2014	5.36	1,126,400	5.18	5.36	5.23	54,900	35,900	0.2
28/10/2014	5.18	1,418,000	5.14	5.27	5.05	50,000	71,800	-0.0
27/10/2014	5.14	1,133,572	5.49	5.49	5.10	50,000	71,800	-0.2
24/10/2014	5.49	742,128	5.45	5.49	5.27	0	85,600	-1.0
23/10/2014	5.45	1,538,710	5.67	6.19	5.40	0	35,900	-0.4
22/10/2014	5.67	1,033,509	5.54	5.67	5.54	12,800	71,800	-0.8
21/10/2014	5.54	768,289	5.58	5.62	5.45	0	179,500	-2.3
20/10/2014	5.58	885,743	5.58	5.67	5.54	0	71,800	-0.9
17/10/2014	5.58	1,488,300	5.49	5.58	5.36	0	216,400	-0.0
16/10/2014	5.49	1,531,101	5.89	5.89	5.49	0	216,400	-2.8
15/10/2014	5.89	1,488,500	5.84	5.93	5.80	0	615,000	-8.2
14/10/2014	5.84	1,606,262	6.11	6.11	5.84	0	0	0
13/10/2014	6.11	1,192,800	6.11	6.11	5.89	0	0	0
10/10/2014	6.11	1,446,885	6.15	6.15	6.06	0	0	0
09/10/2014	6.15	1,211,239	6.19	6.28	6.15	0	1,000	-0.0
08/10/2014	6.19	1,834,984	6.37	6.41	6.19	0	0	0
07/10/2014	6.37	2,328,704	6.46	6.55	6.37	0	4,200	-0.1
06/10/2014	6.46	690,966	6.41	6.59	6.41	0	0	0
03/10/2014	6.41	1,565,550	6.50	6.59	6.41	167,500	71,800	1.4
02/10/2014	6.50	3,337,659	6.28	6.59	6.33	0	0	0
01/10/2014	6.28	1,597,039	6.19	6.33	6.28	0	0	0
30/09/2014	6.19	682,790	6.24	6.24	6.15	0	0	0
29/09/2014	6.24	940,652	6.15	6.28	6.15	94,000	0	1.3
26/09/2014	6.15	2,243,761	6.15	6.33	6.15	658,700	0	9.4
25/09/2014	6.15	753,502	6.06	6.15	5.97	0	21,100	-0.3

Page:
<<
27
28
29
>>

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