Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/11/2014	8.29	581,720	8.14	8.29	8.11	394,720	23,000	10.4
31/10/2014	8.14	855,140	7.85	8.17	7.85	543,650	63,290	13.2
30/10/2014	7.85	170,230	7.73	7.85	7.73	104,140	20	2.8
29/10/2014	7.73	122,130	7.79	7.82	7.70	76,150	59,350	0.4
28/10/2014	7.79	225,500	7.64	7.79	7.64	175,080	134,850	0.0
27/10/2014	7.64	151,010	7.79	7.82	7.64	28,040	118,700	-2.4
24/10/2014	7.79	115,150	7.79	7.85	7.76	22,700	200	0.6
23/10/2014	7.79	315,030	7.85	7.85	7.76	95,000	64,800	0.8
22/10/2014	7.85	204,730	7.85	7.91	7.79	189,640	187,720	0.1
21/10/2014	7.85	82,890	7.82	7.88	7.79	445,130	1,500,250	-29.9
20/10/2014	7.82	86,000	7.76	7.91	7.73	886,560	234,590	16.1
17/10/2014	7.76	544,860	7.85	7.85	7.64	1,481,080	851,430	15.3
16/10/2014	7.85	372,630	7.91	7.91	7.76	519,120	359,900	4.2
15/10/2014	7.91	268,140	7.85	7.91	7.73	1,310,360	231,590	27.1
14/10/2014	7.85	105,230	7.93	7.93	7.85	543,360	110	13.8
13/10/2014	7.93	213,690	7.93	7.93	7.85	240,200	2,242,000	-57.4
10/10/2014	7.93	242,990	7.99	8.02	7.93	678,470	9,170	17.2
09/10/2014	7.99	303,110	7.93	8.05	7.91	1,659,830	28,650	41.4
08/10/2014	7.93	142,470	7.99	7.99	7.91	986,700	25,000	24.4
07/10/2014	7.99	241,160	7.99	8.02	7.93	50,000	1,009,820	-27.8
06/10/2014	7.99	420,510	8.08	8.08	7.96	128,440	8,050	3.3
03/10/2014	8.08	838,150	8.05	8.11	8.05	682,240	4,140,070	-101.9
02/10/2014	8.05	631,980	7.76	8.05	7.79	408,870	20,560	10.5
01/10/2014	7.76	1,156,710	7.67	7.82	7.67	596,660	1,087,640	-13.0
30/09/2014	7.67	1,088,850	7.70	7.76	7.64	710,590	973,500	-6.9
29/09/2014	7.70	996,190	7.76	7.76	7.67	1,711,516	2,038,346	-8.5
26/09/2014	7.76	556,060	7.79	7.88	7.76	348,010	550,550	-5.4
25/09/2014	7.79	818,580	7.85	7.85	7.70	319,290	702,770	-10.1
24/09/2014	7.85	748,120	7.88	7.93	7.82	1,449,140	1,281,150	4.5
23/09/2014	7.88	139,320	7.88	7.93	7.85	42,240	59,260	-0.5
22/09/2014	7.88	522,460	7.73	7.96	7.88	823,930	878,870	-1.5
19/09/2014	7.73	1,531,950	8.02	8.02	7.73	368,340	1,469,730	-29.1
18/09/2014	8.02	107,130	7.99	8.17	7.99	62,000	17,870	1.2
17/09/2014	7.99	307,610	8.05	8.08	7.96	82,530	119,320	-1.0
16/09/2014	8.05	766,540	8.17	8.17	7.91	294,860	584,220	-7.8
15/09/2014	8.17	549,300	8.38	8.38	8.14	135,000	257,090	-3.4
12/09/2014	8.38	170,420	8.38	8.38	8.26	53,460	47,500	0.2
11/09/2014	8.38	131,340	8.40	8.43	8.32	0	92,990	-2.6
10/09/2014	8.40	626,170	8.40	8.46	8.26	478,810	0	13.7
09/09/2014	8.40	720,410	8.61	8.61	8.38	833,580	570	23.9
08/09/2014	8.61	331,740	8.61	8.64	8.55	217,400	5,000	6.2
05/09/2014	8.61	586,820	8.46	8.64	8.38	439,270	11,100	12.5
04/09/2014	8.46	1,262,820	8.32	8.46	8.17	978,470	20,870	27.3
03/09/2014	8.32	497,010	8.23	8.38	8.23	222,500	9,740	6.0
29/08/2014	8.23	764,530	8.08	8.26	8.08	490,920	950	13.6
28/08/2014	8.08	435,590	8.11	8.14	7.99	247,990	50,100	5.4
27/08/2014	8.11	397,700	8.20	8.20	8.02	152,980	102,550	1.4
26/08/2014	8.20	1,074,900	8.05	8.20	7.96	896,030	175,890	19.8
25/08/2014	8.05	1,071,600	7.99	8.05	7.93	730,470	56,040	18.4
22/08/2014	7.99	782,990	7.99	8.08	7.96	487,500	100,100	10.6
21/08/2014	7.99	1,269,510	7.79	7.99	7.76	603,870	72,350	14.3
20/08/2014	7.79	1,362,550	7.58	7.85	7.55	469,580	211,550	6.8
19/08/2014	7.58	377,640	7.58	7.61	7.55	228,750	122,500	2.7
18/08/2014	7.58	192,610	7.55	7.61	7.55	129,700	4,520	3.2
15/08/2014	7.55	199,200	7.61	7.61	7.52	82,000	500	2.1
14/08/2014	7.61	205,890	7.64	7.64	7.55	31,480	90,930	-1.5
13/08/2014	7.64	206,990	7.58	7.64	7.58	174,600	0	4.5
12/08/2014	7.58	67,530	7.55	7.61	7.55	76,940	59,250	0.5
11/08/2014	7.55	219,270	7.61	7.64	7.52	65,000	139,460	-1.9
08/08/2014	7.61	165,270	7.64	7.67	7.61	101,300	3,500	2.5
07/08/2014	7.64	319,690	7.64	7.64	7.61	256,410	184,340	1.9
06/08/2014	7.64	133,380	7.70	7.70	7.64	780	4,000	-0.1
05/08/2014	7.70	529,870	7.61	7.70	7.55	205,350	0	5.3
04/08/2014	7.61	247,230	7.58	7.61	7.49	240,780	201,120	1.0
01/08/2014	7.58	148,610	7.52	7.58	7.49	104,880	3,000	2.6
31/07/2014	7.52	164,230	7.52	7.55	7.46	106,160	11,410	2.4
30/07/2014	7.52	92,210	7.58	7.58	7.46	20,000	0	0.5
29/07/2014	7.58	167,520	7.52	7.58	7.46	95,740	350	2.5
28/07/2014	7.52	192,670	7.58	7.58	7.46	57,850	30,650	0.7
25/07/2014	7.58	202,600	7.64	7.67	7.58	138,920	0	3.6
24/07/2014	7.64	178,060	7.61	7.64	7.58	153,720	3,390	3.9
23/07/2014	7.61	54,230	7.58	7.64	7.55	100,000	100,000	0.0
22/07/2014	7.58	128,580	7.70	7.70	7.58	3,850	100,000	-2.5
21/07/2014	7.70	237,300	7.70	7.73	7.61	156,380	6,950	3.9
18/07/2014	7.70	391,340	7.61	7.70	7.61	248,330	81,540	4.4
17/07/2014	7.61	203,220	7.67	7.70	7.61	131,700	60,630	1.9
16/07/2014	7.67	392,220	7.58	7.70	7.58	281,720	65,820	5.6
15/07/2014	7.58	265,080	7.55	7.61	7.55	119,220	166,420	-1.2
14/07/2014	7.55	115,020	7.55	7.58	7.49	26,240	60,950	-0.9
11/07/2014	7.55	290,530	7.55	7.58	7.52	0	171,210	-4.4
10/07/2014	7.55	272,570	7.61	7.67	7.55	25,300	50,340	-0.6
09/07/2014	7.61	261,180	7.70	7.70	7.61	5,000	92,500	-2.3
08/07/2014	7.70	177,750	7.73	7.73	7.67	94,750	51,580	1.1
07/07/2014	7.73	481,630	7.67	7.76	7.67	302,720	120,000	4.8
04/07/2014	7.67	419,000	7.61	7.70	7.58	153,440	70,000	2.2
03/07/2014	7.61	251,340	7.61	7.67	7.58	500	30,000	-0.8
02/07/2014	7.61	307,940	7.64	7.70	7.58	21,500	235,440	-5.5
01/07/2014	7.64	452,640	7.70	7.73	7.61	202,170	226,130	-0.6
30/06/2014	7.70	65,430	7.73	7.79	7.67	11,770	0	0.3
27/06/2014	7.73	480,590	7.76	7.79	7.73	240,940	100,000	3.7
26/06/2014	7.76	829,790	7.73	7.82	7.70	656,470	68,030	15.6
25/06/2014	7.73	730,210	7.64	7.76	7.64	625,980	205,350	11.0
24/06/2014	7.64	645,440	7.70	7.73	7.64	588,960	294,930	7.7
23/06/2014	7.70	1,147,970	7.32	7.73	7.32	910,010	231,250	17.7
20/06/2014	7.32	1,663,210	7.52	7.61	7.32	726,700	1,457,690	-18.4
19/06/2014	7.52	472,560	7.64	7.64	7.41	900	213,650	-5.5
18/06/2014: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/06/2014	7.64	1,258,160	7.36	7.76	7.58	31,780	468,220	-11.4
17/06/2014	7.36	513,190	7.34	7.36	7.29	44,140	34,600	0.3
16/06/2014	7.34	692,070	7.38	7.38	7.24	114,990	23,200	2.7
13/06/2014	7.38	286,880	7.31	7.41	7.34	54,470	43,400	0.3

Page:
<<
29
30
31
>>

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)	-3	-4.64%	126,743,400	3,550,576	0	61.30 64.90 61.70
2 tháng (2026-04-20)	1.50	2.50%	317,346,700	140,447	0	59.40 64.90 61.70
3 tháng (2026-03-23)	4	6.94%	446,902,700	-20,426,580	0	57.60 64.90 61.70
6 tháng (2025-12-22)	3.80	6.57%	1,100,578,800	-76,813,480	-3,661.6	57 76 61.70
12 tháng (2025-06-24)	5.41	9.63%	1,899,984,000	-150,476,213	-8,569.6	55.99 76 61.70
24 tháng (2024-07-01)	4.43	7.74%	2,444,106,800	-215,076,044	-11,667.7	52.12 76 61.70
36 tháng (2023-07-05)	4.25	7.41%	2,772,808,500	-232,225,286	-13,191.3	52.12 76 61.70
60 tháng (2021-07-15)	16.98	38.06%	3,318,720,100	-232,257,635	-13,154.8	34.86 76 61.70

Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

THỐNG KÊ GIAO DỊCH