Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	19.68	4,394,500	20.12	20.30	19.46	0	0	0
30/04/2026	12.79	3,706,000	13.37	13.42	12.57	0	0	0
29/04/2026	19.68	5,437,900	19.68	19.90	19.55	0	0	0
28/04/2026	19.59	10,678,100	20.26	20.30	19.55	0	0	0
27/04/2026	12.79	3,706,000	13.37	13.42	12.57	0	0	0
24/04/2026	20.35	13,720,000	20.35	20.70	20.04	0	0	0
23/04/2026	20.17	13,148,200	19.37	20.44	19.15	0	0	0
22/04/2026	19.24	6,173,400	19.46	19.64	19.24	0	0	0
21/04/2026	19.55	5,166,700	19.86	19.95	19.55	0	0	0
20/04/2026	19.73	5,261,900	19.77	20.17	19.68	0	0	0
17/04/2026	19.77	4,769,200	19.64	19.86	19.46	0	0	0
16/04/2026	19.55	12,144,100	19.95	19.99	19.37	0	0	0
15/04/2026	19.90	11,555,700	20.44	20.57	19.81	0	0	0
14/04/2026	20.30	8,545,000	20.61	20.61	20.04	0	0	0
13/04/2026	20.17	13,895,500	20.12	20.84	20.08	0	0	0
10/04/2026	20.30	8,431,300	20.70	20.79	20.26	0	0	0
09/04/2026	20.39	28,051,500	19.90	20.84	19.59	0	0	0
08/04/2026	19.77	11,834,000	20.17	20.17	19.55	0	0	0
07/04/2026	18.97	5,103,900	18.88	19.55	18.70	0	0	0
06/04/2026	18.61	6,714,000	19.01	19.33	18.61	0	0	0
03/04/2026	19.01	14,471,800	19.81	19.86	18.93	0	0	0
02/04/2026	19.73	9,456,000	19.90	20.44	19.68	0	0	0
01/04/2026	19.99	12,297,000	19.95	20.39	19.68	0	0	0
31/03/2026	19.55	7,885,100	19.99	20.30	19.55	0	0	0
30/03/2026	19.68	9,933,300	18.93	19.99	18.84	0	0	0
27/03/2026	19.46	9,222,600	19.33	19.73	19.24	0	0	0
26/03/2026	19.33	9,263,100	19.55	20.08	19.33	0	0	0
25/03/2026	19.50	15,458,500	18.66	19.50	18.61	0	0	0
24/03/2026	18.26	13,399,200	18.53	19.10	17.95	0	0	0
23/03/2026	18.44	18,806,300	19.33	19.55	18.44	0	0	0
20/03/2026	19.81	10,008,800	20.30	20.48	19.73	0	0	0
19/03/2026	20.44	20,270,000	19.33	20.97	19.28	0	0	0
18/03/2026	19.64	19,603,100	19.95	20.52	19.28	0	0	0
17/03/2026	20.17	17,191,100	20.92	21.01	20.17	0	0	0
16/03/2026	20.97	18,812,700	21.32	21.77	20.39	0	0	0
13/03/2026	20.88	22,372,900	20.08	21.32	19.73	0	0	0
12/03/2026	20.21	42,813,300	20.21	20.21	19.55	0	0	0
11/03/2026	18.93	6,669,000	18.48	18.93	18.30	0	0	0
10/03/2026	17.73	16,364,600	17.33	17.73	16.79	0	0	0
09/03/2026	16.57	14,182,900	16.70	17.33	16.57	0	0	0
06/03/2026	17.81	11,758,500	17.55	18.35	17.28	0	0	0
05/03/2026	17.50	13,433,300	17.15	18.13	17.10	0	0	0
04/03/2026	17.02	9,238,000	16.84	17.06	16.53	0	0	0
03/03/2026	16.84	5,336,600	16.53	17.15	16.53	0	0	0
02/03/2026	16.62	6,157,000	16.44	16.88	16.44	0	0	0
27/02/2026	17.02	4,941,400	17.10	17.10	16.97	0	0	0
26/02/2026	17.15	6,064,100	17.33	17.37	17.02	0	0	0
25/02/2026	17.46	9,647,600	17.24	17.73	17.19	0	0	0
24/02/2026	17.06	4,780,100	17.10	17.19	16.97	0	0	0
23/02/2026	17.10	5,236,300	16.97	17.24	16.84	0	0	0
20/02/2026	12.79	3,706,000	13.37	13.42	12.57	0	0	0
19/02/2026	12.79	3,706,000	13.37	13.42	12.57	0	0	0
18/02/2026	12.79	3,706,000	13.37	13.42	12.57	0	0	0
17/02/2026	12.79	3,706,000	13.37	13.42	12.57	0	0	0
16/02/2026	12.79	3,706,000	13.37	13.42	12.57	0	0	0
13/02/2026	16.79	2,670,900	16.79	16.84	16.57	0	0	0
12/02/2026	16.70	5,339,100	16.39	16.97	16.39	0	0	0
11/02/2026	16.39	3,168,000	16.22	16.57	16.22	0	0	0
10/02/2026	16.17	3,571,800	16.17	16.48	16.13	0	0	0
09/02/2026	16.17	3,708,100	16.35	16.44	16.08	0	0	0
06/02/2026	16.17	8,287,600	16.53	16.66	16.13	0	0	0
05/02/2026	16.79	4,663,100	17.10	17.10	16.79	0	0	0
04/02/2026	17.06	8,880,200	17.06	17.28	16.48	0	0	0
03/02/2026	17.06	6,162,800	17.19	17.33	17.06	0	0	0
02/02/2026	17.06	7,930,700	17.10	17.46	16.93	0	0	0
30/01/2026	17.02	7,761,900	16.84	17.28	16.75	0	0	0
29/01/2026	16.88	9,405,400	17.28	17.50	16.79	0	0	0
28/01/2026	17.28	16,840,600	17.33	17.99	16.84	0	0	0
27/01/2026	17.59	38,214,200	17.59	17.95	17.59	0	0	0
26/01/2026	18.88	24,720,300	20.08	20.17	18.88	0	0	0
23/01/2026	20.26	4,409,700	20.57	20.79	20.17	0	0	0
22/01/2026	20.52	6,487,800	20.44	21.06	20.26	0	0	0
21/01/2026	20.39	5,783,200	20.66	20.79	20.17	0	0	0
20/01/2026	20.70	4,175,500	21.19	21.24	20.70	0	0	0
19/01/2026	20.97	7,464,600	20.70	21.50	20.70	0	0	0
16/01/2026	20.70	4,587,800	20.88	20.97	20.57	0	0	0
15/01/2026	20.70	5,148,800	20.88	21.24	20.48	0	0	0
14/01/2026	20.88	8,756,800	20.44	20.97	20.26	0	0	0
13/01/2026	20.35	6,721,300	20.39	20.57	20.17	0	0	0
12/01/2026	19.99	6,715,500	19.28	20.26	19.01	0	0	0
09/01/2026	19.06	9,229,200	20.04	20.04	18.97	0	0	0
08/01/2026	19.86	5,110,000	19.99	20.21	19.86	0	0	0
07/01/2026	19.95	3,744,200	19.77	20.08	19.73	0	0	0
06/01/2026	19.68	4,702,800	19.73	19.86	19.33	0	0	0
05/01/2026	19.68	4,394,500	20.12	20.30	19.46	0	0	0
02/01/2026	17.02	7,761,900	16.84	17.28	16.75	0	0	0
01/01/2026	20.08	5,466,900	20.35	20.39	20.08	0	0	0
31/12/2025	20.08	5,466,900	20.35	20.39	20.08	0	0	0
30/12/2025	20.30	3,659,200	20.35	20.57	20.26	0	0	0
29/12/2025	20.35	3,461,400	20.26	20.79	20.26	0	0	0
26/12/2025	20.35	4,287,700	20.52	20.84	20.08	0	0	0
25/12/2025	20.61	5,050,300	20.79	20.97	20.61	0	0	0
24/12/2025	20.84	3,598,900	20.92	21.15	20.79	0	0	0
23/12/2025	20.97	5,302,500	21.37	21.37	20.88	0	0	0
22/12/2025	21.28	6,075,300	21.06	21.46	21.06	0	0	0
19/12/2025	21.19	3,827,200	21.55	21.55	21.06	0	0	0
18/12/2025	21.32	3,118,800	21.19	21.32	21.01	0	0	0
17/12/2025	21.15	2,965,900	20.84	21.37	20.84	0	0	0
16/12/2025	20.88	5,535,200	20.48	20.97	19.90	0	0	0
15/12/2025	20.35	3,185,900	20.66	20.70	20.35	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-1.10	-7.10%	58,370,800	-267,240	0	14.35 21.45 14.40
2 tháng (2026-07-20)	-1.25	-7.99%	120,872,300	-267,240	0	14.35 21.45 14.40
3 tháng (2026-06-22)	-3.24	-18.35%	200,812,600	-267,240	0	14.35 21.45 14.40
6 tháng (2026-03-23)	-4.04	-21.90%	684,697,400	-267,240	0	12.79 21.45 14.40
12 tháng (2025-09-23)	-9.19	-38.96%	1,766,866,600	-267,240	0	12.79 25.10 14.40
24 tháng (2024-09-30)	-0.49	-3.28%	4,144,787,200	-267,240	0	11.43 25.41 14.40
36 tháng (2023-10-04)	-2.76	-16.07%	5,663,113,700	-267,240	0	10.21 25.41 14.40
60 tháng (2021-10-14)	-8.18	-36.23%	9,357,222,500	10,808,880	385.4	7.61 31.38 14.40

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

THỐNG KÊ GIAO DỊCH