Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2009	8.47	1,343,800	8.41	8.92	8.26	0	405,000	0
06/07/2009	8.41	1,476,700	7.93	8.41	8.05	900	760,000	0
03/07/2009	7.93	977,200	8.05	8.05	7.57	0	109,000	0
02/07/2009	8.05	1,773,300	8.11	8.41	7.66	0	100,000	0
01/07/2009	8.11	1,051,600	8.41	8.44	8.11	0	2,000	0
30/06/2009	8.41	1,204,200	8.71	9.37	8.26	0	193,400	0
29/06/2009	8.71	1,102,600	8.71	8.95	8.44	0	443,600	0
26/06/2009	8.71	2,377,300	8.44	8.98	8.35	3,500	494,700	0
25/06/2009	8.44	2,417,400	9.16	9.31	8.44	0	8,000	0
24/06/2009	9.16	3,785,300	9.28	9.61	8.65	13,500	59,800	0
23/06/2009	9.28	175,100	9.94	9.94	9.28	5,300	0	0
22/06/2009	9.94	868,600	10.48	10.51	9.94	0	16,000	0
19/06/2009	10.48	1,502,500	10.87	11.50	10.36	0	0	0
18/06/2009	10.87	1,797,000	10.60	11.14	10.51	6,500	0	0
17/06/2009: Cổ tức tiền mặt tỉ lệ: 3%
17/06/2009	10.60	3,547,300	10.84	11.08	10.09	4,500	200,000	0
16/06/2009	10.84	597,200	11.61	11.61	10.84	300	0	0
15/06/2009	11.61	3,209,800	11.58	12.45	11.58	500	77,000	0
12/06/2009	11.58	3,031,200	12.54	13.28	11.55	18,000	0	0
11/06/2009	12.54	1,954,200	11.64	12.54	11.61	0	1,000	0
10/06/2009	11.64	3,656,500	12.33	12.48	11.49	32,000	100,200	0
09/06/2009	12.33	3,386,100	11.61	12.42	11.67	0	1,094,500	0
08/06/2009	11.61	149,400	10.87	11.61	11.61	0	266,100	0
05/06/2009	10.87	211,200	10.27	10.87	10.87	10,000	101,000	0
04/06/2009	10.27	1,085,400	9.68	10.27	9.62	2,000	140,100	0
03/06/2009	9.68	3,783,000	9.05	9.68	9.38	2,100	960,000	0
02/06/2009	9.05	826,100	8.52	9.05	9.05	0	451,500	0
01/06/2009	8.52	2,130,200	8.16	8.52	8.10	100	940,000	0
29/05/2009	8.16	1,958,200	8.19	8.49	7.68	2,000	15,700	0
28/05/2009	8.19	1,697,400	8.60	8.60	8.19	0	0	0
27/05/2009	8.60	2,332,700	8.84	9.32	8.37	8,000	105,000	0
26/05/2009	8.84	2,427,800	8.31	8.84	8.49	71,000	125,000	0
25/05/2009	8.31	768,800	7.95	8.31	7.77	0	18,000	0
22/05/2009	7.95	2,449,200	7.56	7.95	7.29	3,000	1,500	0
21/05/2009	7.56	713,300	7.29	7.56	7.09	0	0	0
20/05/2009	7.29	2,917,800	7.00	7.41	6.58	1,400	379,900	0
19/05/2009	7.00	2,463,800	6.91	7.59	6.73	1,000	290,500	0
18/05/2009	6.91	2,252,900	7.12	7.56	6.85	5,000	406,800	0
15/05/2009	7.12	2,541,400	6.70	7.12	7.06	0	164,800	0
14/05/2009	6.70	5,151,300	6.28	6.70	6.10	0	2,372,700	0
13/05/2009	6.28	238,000	5.95	6.28	6.28	0	100,000	0
12/05/2009	5.95	1,369,400	5.57	5.95	5.21	0	450,000	0
11/05/2009	5.57	817,600	5.51	5.78	5.36	0	0	0
08/05/2009	5.51	625,600	5.60	5.60	5.24	52,000	0	0
07/05/2009	5.60	1,018,200	5.12	5.60	5.30	0	400	0
06/05/2009	5.12	825,700	5.39	5.48	5.06	0	0	0
05/05/2009	5.39	463,100	5.06	5.39	5.39	0	0	0
04/05/2009	5.06	80,100	4.82	5.06	5.03	3,000	0	0
29/04/2009	4.82	355,200	4.70	4.82	4.64	0	0	0
28/04/2009	4.70	329,100	4.70	4.76	4.67	0	0	0
27/04/2009	4.70	223,900	4.73	4.85	4.67	100	0	0
24/04/2009	4.73	296,300	4.76	4.88	4.53	0	0	0
23/04/2009	4.76	604,600	5.00	5.00	4.76	300	0	0
22/04/2009	5.00	947,200	4.82	5.09	4.56	0	0	0
21/04/2009	4.82	94,300	5.18	5.18	4.82	0	0	0
20/04/2009	5.18	29,700	5.51	5.51	5.18	0	0	0
17/04/2009	5.51	759,700	5.78	5.93	5.51	100	0	0
16/04/2009	5.78	714,200	5.66	6.25	5.66	0	0	0
15/04/2009	5.66	1,238,400	6.19	6.49	5.66	100	0	0
14/04/2009	6.19	1,444,800	5.81	6.19	5.81	30,000	1,000	0
13/04/2009	5.81	810,000	5.48	5.81	5.51	0	0	0
10/04/2009	5.48	996,600	5.09	5.48	5.21	0	0	0
09/04/2009	5.09	437,100	5.06	5.33	5.06	0	0	0
08/04/2009	5.06	783,600	5.42	5.51	5.00	0	50,000	0
07/04/2009	5.42	866,400	5.12	5.42	4.91	0	0	0
03/04/2009	5.12	1,166,800	4.79	5.12	4.91	0	0	0
02/04/2009	4.79	425,300	4.70	4.88	4.73	0	0	0
01/04/2009	4.70	423,800	4.67	4.79	4.67	0	0	0
31/03/2009	4.67	268,500	4.59	4.73	4.50	90,800	40,000	0
30/03/2009	4.59	319,500	4.70	4.76	4.53	0	0	0
27/03/2009	4.70	437,400	4.88	5.00	4.67	4,600	0	0
26/03/2009	4.88	603,300	4.64	4.88	4.73	59,000	200	0
25/03/2009	4.64	290,000	4.73	4.73	4.53	0	0	0
24/03/2009	4.73	974,700	4.44	4.76	4.47	190,900	432,200	0
23/03/2009	4.44	215,000	4.59	4.59	4.41	0	0	0
20/03/2009	4.59	262,700	4.64	4.73	4.59	0	10,000	0
19/03/2009	4.64	554,600	4.85	5.18	4.62	50,000	30,000	0
18/03/2009	4.85	795,000	4.56	4.85	4.62	0	90,000	0
17/03/2009	4.56	456,900	4.47	4.62	4.47	0	48,000	0
16/03/2009	4.47	166,000	4.44	4.53	4.41	0	20,600	0
13/03/2009	4.44	183,800	4.38	4.53	4.41	57,000	0	0
12/03/2009	4.38	242,200	4.53	4.59	4.32	100	16,700	0
11/03/2009	4.53	394,700	4.41	4.70	4.47	0	50,000	0
10/03/2009	4.41	250,800	4.38	4.47	4.35	0	30,000	0
09/03/2009	4.38	160,300	4.38	4.41	4.35	200	39,600	0
06/03/2009	4.38	310,600	4.44	4.44	4.29	0	30,000	0
05/03/2009	4.44	373,200	4.29	4.53	4.23	0	50,000	0
04/03/2009	4.29	341,300	4.35	4.35	4.20	0	0	0
03/03/2009	4.35	703,500	4.44	4.44	4.23	354,400	22,800	0
02/03/2009	4.44	701,700	4.38	4.56	4.23	169,700	20,000	0
27/02/2009	4.38	644,700	4.11	4.38	4.26	260,900	120,000	0
26/02/2009	4.11	1,211,100	3.84	4.11	3.87	255,300	200,000	0
25/02/2009	3.84	85,400	3.69	3.84	3.78	10,000	0	0
24/02/2009	3.69	401,300	3.75	3.78	3.54	10,000	0	0
23/02/2009	3.75	159,600	3.87	3.93	3.66	10,000	0	0
20/02/2009	3.87	276,500	3.93	3.96	3.84	30,000	0	0
19/02/2009	3.93	180,600	3.87	4.02	3.87	10,000	0	0
18/02/2009	3.87	196,300	4.05	4.05	3.81	30,100	0	0
17/02/2009	4.05	179,900	4.08	4.11	3.99	0	0	0
16/02/2009	4.08	77,600	4.11	4.14	4.02	0	0	0
13/02/2009	4.11	181,400	4.11	4.17	4.02	10,000	0	0

Page:
<<
41
42
43
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.80	-3.21%	107,385,700	-6,294,700	-151.1	23.40 24.90 24.40
2 tháng (2025-10-06)	-3.90	-13.93%	356,190,400	-21,057,700	-535.4	23.40 28.25 24.40
3 tháng (2025-09-05)	-1.80	-6.95%	632,103,500	-23,514,200	-601.7	23.40 28.60 24.40
6 tháng (2025-06-09)	4.29	21.63%	1,533,361,100	-12,717,948	-250.6	19.70 28.60 24.40
12 tháng (2024-12-09)	7.97	49.41%	2,627,504,400	-4,039,505	-1.0	15.42 28.60 24.40
24 tháng (2023-12-15)	5.19	27.44%	3,793,092,100	-43,552,610	-758.6	14.66 28.60 24.40
36 tháng (2022-12-20)	12.06	100.15%	6,235,731,200	-17,060,382	-197.5	11.46 28.60 24.40
60 tháng (2020-12-30)	-1.47	-5.76%	7,960,922,660	-2,420,522	361.5	8.56 35.32 24.40

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

THỐNG KÊ GIAO DỊCH