Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/01/2009	4.05	86,700	4.13	4.13	4.05	21,000	0	0
19/01/2009	4.13	123,100	4.13	4.18	4.10	27,000	0	0
16/01/2009	4.13	182,100	4.13	4.18	4.10	25,000	0	0
15/01/2009	4.13	198,900	4.23	4.23	4.13	15,000	30,000	0
14/01/2009	4.23	175,900	4.21	4.26	4.18	15,400	50,000	0
13/01/2009	4.21	163,600	4.29	4.31	4.21	15,000	0	0
12/01/2009	4.29	599,900	4.18	4.39	4.21	18,100	0	0
09/01/2009	4.18	341,700	4.10	4.18	4.10	45,000	100,000	0
08/01/2009	4.10	265,800	4.18	4.18	4.07	40,000	110,000	0
07/01/2009	4.18	448,800	4.13	4.26	4.13	15,000	150,000	0
06/01/2009	4.13	250,100	4.10	4.13	4.07	25,000	50,000	0
05/01/2009	4.10	215,600	4.10	4.13	4.07	20,000	0	0
02/01/2009	4.10	301,300	4.15	4.18	4.05	15,000	26,800	0
31/12/2008	4.15	219,500	4.18	4.23	4.13	15,000	0	0
30/12/2008	4.18	331,100	4.18	4.23	4.15	25,000	76,500	0
29/12/2008	4.18	249,200	4.15	4.21	4.10	5,200	0	0
26/12/2008	4.15	245,800	4.15	4.18	3.97	18,100	0	0
25/12/2008	4.15	232,600	4.13	4.21	4.05	30,000	0	0
24/12/2008	4.13	375,900	4.05	4.18	3.84	70,000	50,000	0
23/12/2008	4.05	407,400	4.15	4.15	3.97	99,900	100,000	0
22/12/2008	4.15	880,500	4.07	4.23	3.81	39,000	0	0
19/12/2008	4.07	327,700	4.44	4.44	4.07	0	8,000	0
18/12/2008	4.44	715,400	4.23	4.50	4.18	57,400	0	0
17/12/2008	4.23	571,100	4.05	4.29	4.05	0	0	0
16/12/2008	4.05	520,800	4.29	4.58	3.99	26,000	0	0
15/12/2008	4.29	924,000	4.05	4.29	4.15	0	50,000	0
12/12/2008	4.05	489,700	3.94	4.05	3.92	10,000	200	0
11/12/2008	3.94	366,500	3.73	3.94	3.57	30,000	0	0
10/12/2008	3.73	241,500	3.86	3.86	3.65	77,200	0	0
09/12/2008	3.86	302,500	3.76	3.94	3.65	8,000	300	0
08/12/2008	3.76	596,000	3.97	3.97	3.73	50,700	0	0
05/12/2008	3.97	388,700	4.29	4.29	3.97	10,000	0	0
04/12/2008	4.29	642,500	4.37	4.60	4.10	20,000	13,800	0
03/12/2008	4.37	1,303,800	4.15	4.37	4.13	13,700	86,000	0
02/12/2008	4.15	424,800	3.92	4.15	3.86	20,000	0	0
01/12/2008	3.92	715,100	3.70	3.92	3.70	82,700	0	0
28/11/2008	3.70	631,500	3.47	3.70	3.47	132,900	179,300	0
27/11/2008	3.47	529,100	3.55	3.65	3.39	20,300	170,000	0
26/11/2008	3.55	702,300	3.81	3.81	3.55	150,000	200,000	0
25/11/2008	3.81	477,700	3.86	4.10	3.73	60,500	180,000	0
24/11/2008	3.86	468,200	3.89	4.07	3.86	31,000	182,600	0
21/11/2008	3.89	477,700	4.18	4.18	3.89	69,500	220,000	0
20/11/2008	4.18	379,800	4.42	4.42	4.15	74,300	175,000	0
19/11/2008	4.42	387,600	4.55	4.58	4.37	50,000	205,000	0
18/11/2008: Cổ tức tiền mặt tỉ lệ: 9% Quyền mua cổ phiếu: 100/30.346 Giá: 20 (Volume + 30.35%, Ratio=0.30)
18/11/2008	4.55	305,400	4.72	4.72	4.50	20,000	215,000	0
17/11/2008	4.72	263,300	4.83	4.83	4.70	14,500	66,400	0
14/11/2008	4.83	392,500	4.67	4.88	4.70	1,000	150,500	0
13/11/2008	4.67	319,500	4.67	4.70	4.46	10,800	187,700	0
12/11/2008	4.67	509,100	4.80	4.80	4.51	0	165,000	0
11/11/2008	4.80	537,100	5.11	5.14	4.80	62,400	171,600	0
10/11/2008	5.11	256,100	5.06	5.32	5.04	21,700	100,000	0
07/11/2008	5.06	494,100	5.38	5.38	5.06	30,000	155,000	0
06/11/2008	5.38	755,600	5.64	5.74	5.24	61,000	223,200	0
05/11/2008	5.64	983,500	5.35	5.64	5.53	0	640,000	0
04/11/2008	5.35	589,900	5.17	5.35	4.96	0	220,000	0
03/11/2008	5.17	314,900	5.24	5.35	4.88	0	110,000	0
31/10/2008	5.24	227,800	5.22	5.40	5.11	0	0	0
30/10/2008	5.22	236,000	4.98	5.27	4.77	0	40,000	0
29/10/2008	4.98	306,900	4.96	4.98	4.75	30,600	35,000	0
28/10/2008	4.96	387,300	4.91	5.09	4.57	0	0	0
27/10/2008	4.91	150,900	5.22	5.22	4.91	0	0	0
24/10/2008	5.22	327,600	5.51	5.53	5.17	0	4,000	0
23/10/2008	5.51	306,000	5.95	5.95	5.51	0	0	0
22/10/2008	5.95	128,300	6.16	6.16	5.79	2,400	0	0
21/10/2008	6.16	228,100	5.98	6.44	5.98	3,000	0	0
20/10/2008	5.98	171,000	6.21	6.26	5.95	600	0	0
17/10/2008	6.21	258,100	6.05	6.44	6.05	9,000	0	0
16/10/2008	6.05	372,100	6.50	6.50	5.90	85,200	0	0
15/10/2008	6.50	788,900	6.08	6.50	6.08	177,800	0	0
14/10/2008	6.08	2,700	5.84	6.08	6.08	0	0	0
13/10/2008	5.84	289,000	5.48	5.90	5.48	64,600	0	0
10/10/2008	5.48	682,900	5.98	5.98	5.48	62,500	0	0
09/10/2008	5.98	521,500	5.77	6.05	5.48	0	500	0
08/10/2008	5.77	562,200	5.84	5.84	5.43	143,400	33,800	0
07/10/2008	5.84	1,008,200	6.21	6.21	5.82	394,400	61,700	0
06/10/2008	6.21	462,900	6.58	6.65	6.11	134,500	5,500	0
03/10/2008	6.58	322,700	6.68	6.68	6.39	0	0	0
02/10/2008	6.68	454,400	6.60	6.86	6.37	0	0	0
01/10/2008	6.60	529,700	6.63	6.99	6.24	28,000	0	0
30/09/2008	6.63	20,100	7.02	7.02	6.63	0	0	0
29/09/2008	7.02	837,700	7.44	7.57	6.97	0	90,500	0
26/09/2008	7.44	714,700	7.31	7.62	7.15	20,000	150,000	0
25/09/2008	7.31	1,023,100	7.02	7.31	6.73	217,800	332,800	0
24/09/2008	7.02	604,400	6.84	7.05	6.55	205,600	82,500	0
23/09/2008	6.84	1,588,100	6.55	6.99	6.11	495,000	180,000	0
22/09/2008	6.55	276,600	6.29	6.55	6.55	90,000	200,000	0
19/09/2008	6.29	1,351,700	5.90	6.29	5.51	43,800	200,000	0
18/09/2008	5.90	42,800	6.31	6.31	5.90	0	0	0
17/09/2008	6.31	54,100	6.78	6.78	6.31	1,000	0	0
16/09/2008	6.78	280,600	7.23	7.23	6.78	70,400	0	0
15/09/2008	7.23	992,100	7.75	7.83	7.23	23,000	0	0
12/09/2008	7.75	35,600	8.32	8.32	7.75	1,300	0	0
11/09/2008	8.32	70,200	8.85	8.85	8.32	1,000	50,000	0
10/09/2008	8.85	511,900	9.26	9.39	8.85	3,000	308,100	0
09/09/2008	9.26	496,000	9.68	9.78	9.08	0	224,900	0
08/09/2008	9.68	560,200	10.33	11.06	9.68	1,100	189,300	0
05/09/2008	10.33	2,352,200	10.33	11.74	9.39	100	440,700	0
30/11/-0001	5.62	15,583,600	5.45	5.66	5.44	0	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