Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/06/2009	9.31	1,502,500	9.66	10.22	9.20	0	0	0
18/06/2009	9.66	1,797,000	9.42	9.90	9.34	6,500	0	0
17/06/2009: Cổ tức tiền mặt tỉ lệ: 3%
17/06/2009	9.42	3,547,300	9.63	9.84	8.96	4,500	200,000	0
16/06/2009	9.63	597,200	10.32	10.32	9.63	300	0	0
15/06/2009	10.32	3,209,800	10.29	11.06	10.29	500	77,000	0
12/06/2009	10.29	3,031,200	11.14	11.80	10.26	18,000	0	0
11/06/2009	11.14	1,954,200	10.34	11.14	10.32	0	1,000	0
10/06/2009	10.34	3,656,500	10.95	11.08	10.21	32,000	100,200	0
09/06/2009	10.95	3,386,100	10.32	11.03	10.37	0	1,094,500	0
08/06/2009	10.32	149,400	9.66	10.32	10.32	0	266,100	0
05/06/2009	9.66	211,200	9.13	9.66	9.66	10,000	101,000	0
04/06/2009	9.13	1,085,400	8.60	9.13	8.55	2,000	140,100	0
03/06/2009	8.60	3,783,000	8.04	8.60	8.33	2,100	960,000	0
02/06/2009	8.04	826,100	7.57	8.04	8.04	0	451,500	0
01/06/2009	7.57	2,130,200	7.25	7.57	7.20	100	940,000	0
29/05/2009	7.25	1,958,200	7.28	7.54	6.83	2,000	15,700	0
28/05/2009	7.28	1,697,400	7.65	7.65	7.28	0	0	0
27/05/2009	7.65	2,332,700	7.86	8.28	7.43	8,000	105,000	0
26/05/2009	7.86	2,427,800	7.38	7.86	7.54	71,000	125,000	0
25/05/2009	7.38	768,800	7.06	7.38	6.90	0	18,000	0
22/05/2009	7.06	2,449,200	6.72	7.06	6.48	3,000	1,500	0
21/05/2009	6.72	713,300	6.48	6.72	6.30	0	0	0
20/05/2009	6.48	2,917,800	6.22	6.59	5.85	1,400	379,900	0
19/05/2009	6.22	2,463,800	6.14	6.75	5.98	1,000	290,500	0
18/05/2009	6.14	2,252,900	6.32	6.72	6.08	5,000	406,800	0
15/05/2009	6.32	2,541,400	5.95	6.32	6.27	0	164,800	0
14/05/2009	5.95	5,151,300	5.58	5.95	5.42	0	2,372,700	0
13/05/2009	5.58	238,000	5.29	5.58	5.58	0	100,000	0
12/05/2009	5.29	1,369,400	4.95	5.29	4.63	0	450,000	0
11/05/2009	4.95	817,600	4.89	5.13	4.76	0	0	0
08/05/2009	4.89	625,600	4.97	4.97	4.66	52,000	0	0
07/05/2009	4.97	1,018,200	4.55	4.97	4.71	0	400	0
06/05/2009	4.55	825,700	4.79	4.87	4.50	0	0	0
05/05/2009	4.79	463,100	4.50	4.79	4.79	0	0	0
04/05/2009	4.50	80,100	4.29	4.50	4.47	3,000	0	0
29/04/2009	4.29	355,200	4.18	4.29	4.13	0	0	0
28/04/2009	4.18	329,100	4.18	4.23	4.15	0	0	0
27/04/2009	4.18	223,900	4.21	4.31	4.15	100	0	0
24/04/2009	4.21	296,300	4.23	4.34	4.02	0	0	0
23/04/2009	4.23	604,600	4.44	4.44	4.23	300	0	0
22/04/2009	4.44	947,200	4.29	4.52	4.05	0	0	0
21/04/2009	4.29	94,300	4.60	4.60	4.29	0	0	0
20/04/2009	4.60	29,700	4.89	4.89	4.60	0	0	0
17/04/2009	4.89	759,700	5.13	5.26	4.89	100	0	0
16/04/2009	5.13	714,200	5.03	5.56	5.03	0	0	0
15/04/2009	5.03	1,238,400	5.50	5.77	5.03	100	0	0
14/04/2009	5.50	1,444,800	5.16	5.50	5.16	30,000	1,000	0
13/04/2009	5.16	810,000	4.87	5.16	4.89	0	0	0
10/04/2009	4.87	996,600	4.52	4.87	4.63	0	0	0
09/04/2009	4.52	437,100	4.50	4.74	4.50	0	0	0
08/04/2009	4.50	783,600	4.81	4.89	4.44	0	50,000	0
07/04/2009	4.81	866,400	4.55	4.81	4.37	0	0	0
03/04/2009	4.55	1,166,800	4.26	4.55	4.37	0	0	0
02/04/2009	4.26	425,300	4.18	4.34	4.21	0	0	0
01/04/2009	4.18	423,800	4.15	4.26	4.15	0	0	0
31/03/2009	4.15	268,500	4.07	4.21	3.99	90,800	40,000	0
30/03/2009	4.07	319,500	4.18	4.23	4.02	0	0	0
27/03/2009	4.18	437,400	4.34	4.44	4.15	4,600	0	0
26/03/2009	4.34	603,300	4.13	4.34	4.21	59,000	200	0
25/03/2009	4.13	290,000	4.21	4.21	4.02	0	0	0
24/03/2009	4.21	974,700	3.94	4.23	3.97	190,900	432,200	0
23/03/2009	3.94	215,000	4.07	4.07	3.92	0	0	0
20/03/2009	4.07	262,700	4.13	4.21	4.07	0	10,000	0
19/03/2009	4.13	554,600	4.31	4.60	4.10	50,000	30,000	0
18/03/2009	4.31	795,000	4.05	4.31	4.10	0	90,000	0
17/03/2009	4.05	456,900	3.97	4.10	3.97	0	48,000	0
16/03/2009	3.97	166,000	3.94	4.02	3.92	0	20,600	0
13/03/2009	3.94	183,800	3.89	4.02	3.92	57,000	0	0
12/03/2009	3.89	242,200	4.02	4.07	3.84	100	16,700	0
11/03/2009	4.02	394,700	3.92	4.18	3.97	0	50,000	0
10/03/2009	3.92	250,800	3.89	3.97	3.86	0	30,000	0
09/03/2009	3.89	160,300	3.89	3.92	3.86	200	39,600	0
06/03/2009	3.89	310,600	3.94	3.94	3.81	0	30,000	0
05/03/2009	3.94	373,200	3.81	4.02	3.76	0	50,000	0
04/03/2009	3.81	341,300	3.86	3.86	3.73	0	0	0
03/03/2009	3.86	703,500	3.94	3.94	3.76	354,400	22,800	0
02/03/2009	3.94	701,700	3.89	4.05	3.76	169,700	20,000	0
27/02/2009	3.89	644,700	3.65	3.89	3.78	260,900	120,000	0
26/02/2009	3.65	1,211,100	3.41	3.65	3.44	255,300	200,000	0
25/02/2009	3.41	85,400	3.28	3.41	3.36	10,000	0	0
24/02/2009	3.28	401,300	3.33	3.36	3.15	10,000	0	0
23/02/2009	3.33	159,600	3.44	3.49	3.25	10,000	0	0
20/02/2009	3.44	276,500	3.49	3.52	3.41	30,000	0	0
19/02/2009	3.49	180,600	3.44	3.57	3.44	10,000	0	0
18/02/2009	3.44	196,300	3.60	3.60	3.39	30,100	0	0
17/02/2009	3.60	179,900	3.62	3.65	3.55	0	0	0
16/02/2009	3.62	77,600	3.65	3.68	3.57	0	0	0
13/02/2009	3.65	181,400	3.65	3.70	3.57	10,000	0	0
12/02/2009	3.65	169,600	3.73	3.76	3.65	10,000	0	0
11/02/2009	3.73	151,900	3.78	3.78	3.70	0	0	0
10/02/2009	3.78	100,600	3.94	3.94	3.78	0	0	0
09/02/2009	3.94	56,800	3.84	3.97	3.84	0	0	0
06/02/2009	3.84	101,000	3.76	3.92	3.70	0	0	0
05/02/2009	3.76	175,900	3.89	3.94	3.73	15,000	12,100	0
04/02/2009	3.89	261,900	3.86	3.97	3.84	123,600	24,600	0
03/02/2009	3.86	206,900	3.97	3.97	3.81	43,700	0	0
02/02/2009	3.97	131,000	4.10	4.13	3.92	38,300	0	0
23/01/2009	4.10	104,900	4.10	4.10	4.02	25,000	50,000	0
22/01/2009	4.10	98,800	4.05	4.10	4.05	10,000	30,000	0
21/01/2009	4.05	87,600	4.05	4.07	3.99	53,500	0	0

Page:
<<
43
44
45

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.70	-4.33%	39,670,800	-442,161	0	15.05 16.15 15.05
2 tháng (2026-07-13)	-2.14	-12.18%	111,347,700	-2,268,111	0	15.05 17.75 15.05
3 tháng (2026-06-15)	-2.10	-11.96%	182,329,400	791,939	0	15.05 18.79 15.05
6 tháng (2026-03-16)	-5.52	-26.32%	729,856,300	-7,271,788	41.7	15.05 20.97 15.05
12 tháng (2025-09-16)	-9.12	-37.11%	1,756,680,400	-42,298,488	-806.9	15.05 25.10 15.05
24 tháng (2024-09-23)	0.64	4.33%	4,057,096,400	-41,055,685	-519.4	13.58 25.41 15.05
36 tháng (2023-09-27)	-1.56	-9.20%	5,536,353,400	-55,135,098	-803.2	13.02 25.41 15.05
60 tháng (2021-10-07)	-7.30	-32.09%	9,117,924,200	-24,167,800	3.5	7.61 31.38 15.05

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

THỐNG KÊ GIAO DỊCH