Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/06/2015	6.19	2,038,750	6.06	6.33	6.06	140,600	0	2.0
29/05/2015	6.06	2,792,428	5.93	6.19	5.89	157,700	5,100	2.1
28/05/2015	5.93	982,698	5.93	6.06	5.93	309,400	71,700	3.3
27/05/2015	5.93	1,370,862	5.75	6.11	5.75	146,400	0	2.0
26/05/2015	5.75	3,366,050	5.45	5.93	5.49	731,500	30,200	9.2
25/05/2015	5.45	345,746	5.45	5.45	5.36	0	0	0
22/05/2015	5.45	287,956	5.45	5.45	5.36	120,500	0	1.5
21/05/2015	5.45	258,260	5.45	5.45	5.32	91,200	0	1.1
20/05/2015	5.45	313,782	5.23	5.45	5.23	40,000	0	0.5
19/05/2015	5.23	296,783	5.14	5.23	5.10	40,000	5,000	0.4
18/05/2015	5.14	148,800	5.23	5.32	5.10	0	0	0
15/05/2015	5.23	264,000	5.27	5.32	5.18	0	10,700	-0.1
14/05/2015	5.27	76,700	5.36	5.36	5.27	25,000	0	0.3
13/05/2015	5.36	428,900	5.27	5.36	5.23	15,300	0	0.2
12/05/2015	5.27	461,100	5.36	5.36	5.18	33,100	133,300	-1.2
11/05/2015	5.36	521,430	5.36	5.40	5.27	130,000	75,800	0.7
08/05/2015	5.36	208,100	5.27	5.36	5.27	120,000	2,000	1.4
07/05/2015	5.27	330,846	5.18	5.27	5.14	120,000	128,000	-0.1
06/05/2015	5.18	774,000	5.36	5.40	5.18	120,000	125,000	-0.1
05/05/2015	5.36	580,800	5.27	5.40	5.14	129,700	0	1.6
04/05/2015	5.27	922,900	5.58	5.58	5.23	119,700	133,800	-0.2
27/04/2015	5.58	455,705	5.58	5.58	5.54	129,700	0	1.6
24/04/2015	5.58	341,418	5.58	5.62	5.49	119,700	23	1.5
23/04/2015	5.58	366,800	5.62	5.62	5.54	149,700	0	1.9
22/04/2015	5.62	239,420	5.58	5.62	5.54	119,700	0	1.5
21/04/2015	5.58	715,498	5.67	5.71	5.58	219,700	0	2.8
20/04/2015	5.67	270,900	5.67	5.67	5.58	130,300	0	1.7
17/04/2015	5.67	838,030	5.71	5.75	5.62	285,500	21,200	3.4
16/04/2015	5.71	991,823	5.71	5.75	5.67	236,100	0	3.1
15/04/2015	5.71	623,800	5.54	5.71	5.54	80,200	11,000	0.9
14/04/2015	5.54	657,610	5.54	5.62	5.49	50,100	11,700	0.5
13/04/2015	5.54	748,509	5.71	5.71	5.54	0	0	0
10/04/2015	5.71	501,600	5.67	5.75	5.67	10,000	0	0.1
09/04/2015	5.67	528,430	5.58	5.75	5.54	63,900	51,100	0.2
08/04/2015	5.58	497,273	5.62	5.62	5.49	99,100	360,933	-3.3
07/04/2015	5.62	754,400	5.54	5.62	5.45	166,000	240,600	-0.9
06/04/2015	5.54	617,058	5.45	5.54	5.40	298,900	160,400	1.7
03/04/2015	5.45	298,110	5.49	5.49	5.45	0	0	0
02/04/2015	5.49	1,265,725	5.32	5.49	5.32	531,400	0	6.5
01/04/2015	5.32	911,110	5.49	5.49	5.27	60,200	0	0.7
31/03/2015	5.49	445,689	5.36	5.54	5.36	211,100	0	2.6
30/03/2015	5.36	717,220	5.45	5.45	5.32	40,000	200,500	-2.0
27/03/2015	5.45	1,101,720	5.54	5.58	5.36	5,000	566,400	-7.0
26/03/2015	5.54	1,004,910	5.62	5.62	5.49	0	491,000	-6.2
25/03/2015	5.62	243,890	5.62	5.71	5.54	0	80,200	-1.0
24/03/2015	5.62	365,569	5.62	5.62	5.49	300	0	0.0
23/03/2015	5.62	663,908	5.84	5.84	5.58	0	552,900	-7.1
20/03/2015	5.84	494,300	5.80	5.84	5.67	342,400	0	4.6
19/03/2015	5.80	989,544	5.89	5.89	5.67	5,000	783,128	-10.2
18/03/2015	5.89	405,906	5.80	5.89	5.75	0	0	0
17/03/2015	5.80	836,100	5.75	5.80	5.67	0	510,700	-6.6
16/03/2015	5.75	632,177	5.89	5.89	5.71	0	0	0
13/03/2015	5.89	338,885	5.93	5.93	5.84	0	13,200	-0.2
12/03/2015	5.93	584,510	5.89	5.93	5.80	0	28,700	-0.4
11/03/2015	5.89	665,100	5.93	5.97	5.84	130,000	32,500	1.3
10/03/2015	5.93	432,900	5.84	5.93	5.84	0	21,400	-0.3
09/03/2015	5.84	678,300	5.97	5.97	5.84	5,300	0	0.1
06/03/2015	5.97	1,178,831	6.15	6.15	5.97	0	219,100	-3.0
05/03/2015	6.15	2,300,044	6.06	6.19	6.06	769,700	26,700	10.4
04/03/2015	6.06	2,589,195	5.75	6.06	5.75	420,300	0	5.7
03/03/2015	5.75	786,464	5.62	5.75	5.62	120,600	0	1.6
02/03/2015	5.62	236,817	5.62	5.67	5.58	120,600	0	1.5
27/02/2015	5.62	556,110	5.62	5.67	5.58	120,600	15,600	1.3
26/02/2015	5.62	322,830	5.54	5.62	5.54	120,600	0	1.5
25/02/2015	5.54	368,131	5.67	5.67	5.54	120,600	0	1.5
24/02/2015	5.67	310,905	5.58	5.67	5.58	129,600	0	1.7
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

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 (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