Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/05/2018	8.15	0	8.15	8.15	8.15	0	0	0
10/05/2018	8.15	10,500	8.15	8.15	8.15	0	0	0
09/05/2018	8.15	2,600	7.76	8.15	7.91	0	0	0
08/05/2018	7.76	0	7.76	7.76	7.76	0	0	0
07/05/2018	7.76	0	7.76	7.76	7.76	0	0	0
04/05/2018	7.76	0	7.76	7.76	7.76	0	0	0
03/05/2018	7.76	0	7.91	7.76	7.76	0	0	0
02/05/2018	7.91	1,300	7.91	7.91	7.76	0	0	0
27/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
26/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
24/04/2018	7.91	3,500	7.91	7.91	7.91	0	0	0
23/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
20/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
19/04/2018	7.91	2,400	7.91	7.91	7.91	0	0	0
18/04/2018	7.91	7,600	7.91	7.99	7.91	0	0	0
17/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
16/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
13/04/2018	7.91	0	7.91	7.91	7.91	0	0	0
12/04/2018	7.91	1,000	7.91	7.91	7.91	0	0	0
11/04/2018	7.91	2,200	7.91	7.91	7.91	0	0	0
10/04/2018	7.91	3,000	7.91	7.91	7.91	0	0	0
09/04/2018	7.91	0	7.99	7.91	7.91	0	0	0
06/04/2018	7.99	10,200	7.84	7.99	7.91	0	0	0
05/04/2018	7.84	0	7.84	7.84	7.84	0	0	0
04/04/2018	7.84	200	7.91	7.91	7.84	0	0	0
03/04/2018	7.91	7,300	7.84	7.91	7.76	0	0	0
02/04/2018	7.84	0	7.84	7.84	7.84	0	0	0
30/03/2018	7.84	0	7.84	7.84	7.84	0	0	0
29/03/2018	7.84	33,500	7.76	7.84	7.84	0	0	0
28/03/2018	7.76	1,900	7.99	7.99	7.76	0	0	0
27/03/2018	7.99	4,000	8.07	8.07	7.99	0	0	0
26/03/2018	8.07	6,100	8.15	8.15	7.76	0	0	0
23/03/2018	8.15	900	7.99	8.15	8.15	0	0	0
22/03/2018	7.99	0	8.22	7.99	7.99	0	0	0
21/03/2018	8.22	19,100	8.15	8.22	7.84	0	0	0
20/03/2018	8.15	0	8.15	8.15	8.15	0	0	0
19/03/2018	8.15	1,000	7.84	8.15	8.15	0	0	0
16/03/2018	7.84	0	7.84	7.84	7.84	0	0	0
15/03/2018	7.84	4,500	7.84	7.84	7.84	0	0	0
14/03/2018	7.84	3,100	7.91	8.92	7.84	0	0	0
13/03/2018	7.91	2,500	7.99	7.99	7.91	0	0	0
12/03/2018	7.99	1,500	8.07	8.07	7.99	0	0	0
09/03/2018	8.07	2,000	8.07	8.07	7.99	0	0	0
08/03/2018	8.07	1,500	7.99	8.07	7.99	0	0	0
07/03/2018	7.99	2,000	7.99	7.99	7.99	0	0	0
06/03/2018	7.99	3,600	7.76	7.99	7.76	0	0	0
05/03/2018	7.76	5,000	7.99	7.99	7.76	0	0	0
02/03/2018	7.99	0	7.99	7.99	7.99	0	0	0
01/03/2018	7.99	0	7.99	7.99	7.99	0	0	0
28/02/2018	7.99	0	7.99	7.99	7.99	0	0	0
27/02/2018	7.99	0	7.99	7.99	7.99	0	0	0
26/02/2018	7.99	0	7.99	7.99	7.99	0	0	0
23/02/2018	7.99	0	8.07	7.99	7.99	0	0	0
22/02/2018	8.07	11,000	8.07	8.07	7.76	0	0	0
21/02/2018	8.07	100	8.84	8.84	8.07	0	0	0
13/02/2018	8.84	0	8.84	8.84	8.84	0	0	0
12/02/2018	8.84	100	7.76	8.84	8.84	0	0	0
09/02/2018	7.76	4,000	6.75	7.76	7.76	0	0	0
08/02/2018	6.75	600	7.91	7.91	6.75	0	0	0
07/02/2018	7.91	0	7.91	7.91	7.91	0	0	0
06/02/2018	7.91	100	7.14	7.91	7.91	0	0	0
05/02/2018	7.14	14,400	7.76	7.76	7.06	0	0	0
02/02/2018	7.76	3,500	7.76	7.76	7.76	0	0	0
01/02/2018	7.76	10,200	8.38	8.38	7.14	0	0	0
31/01/2018	8.38	0	8.38	8.38	8.38	0	0	0
30/01/2018	8.38	0	8.38	8.38	8.38	0	0	0
29/01/2018	8.38	900	8.30	8.38	8.38	0	0	0
26/01/2018	8.30	3,500	8.22	8.46	8.30	0	0	0
25/01/2018	8.22	13,200	7.91	8.22	7.84	0	0	0
24/01/2018	7.91	15,500	7.84	7.91	7.84	0	0	0
23/01/2018	7.84	0	7.84	7.84	7.84	0	0	0
22/01/2018	7.84	0	7.84	7.84	7.84	0	0	0
19/01/2018	7.84	8,300	8.15	8.15	7.84	0	0	0
18/01/2018	8.15	0	8.15	8.15	8.15	0	0	0
17/01/2018	8.15	3,600	7.91	8.15	8.15	0	0	0
16/01/2018	7.91	0	7.91	7.91	7.91	0	0	0
15/01/2018	7.91	0	7.91	7.91	7.91	0	0	0
12/01/2018	7.91	18,100	7.91	7.91	7.91	0	0	0
11/01/2018	7.91	0	7.91	7.91	7.91	0	0	0
10/01/2018	7.91	15,800	7.99	7.99	7.91	0	0	0
09/01/2018	7.99	3,500	7.91	8.15	7.91	0	0	0
08/01/2018	7.91	11,000	8.15	8.15	7.91	0	0	0
05/01/2018	8.15	3,000	8.38	8.38	8.15	0	0	0
04/01/2018	8.38	0	8.38	8.38	8.38	0	0	0
03/01/2018	8.38	0	8.38	8.38	8.38	0	0	0
02/01/2018	8.38	1,000	8.38	8.38	8.38	0	0	0
29/12/2017	8.38	11,400	8.46	8.46	8.38	0	0	0
28/12/2017	8.46	1,700	8.46	8.46	8.46	0	0	0
27/12/2017	8.46	6,100	8.46	8.46	8.38	0	0	0
26/12/2017	8.46	3,900	8.15	8.46	8.22	0	0	0
25/12/2017	8.15	7,500	8.22	8.22	8.15	0	0	0
22/12/2017	8.22	6,600	8.22	8.22	8.15	0	0	0
21/12/2017	8.22	700	8.69	8.69	8.15	0	0	0
20/12/2017	8.69	8,700	8.07	8.69	8.53	0	0	0
19/12/2017	8.07	5,500	8.46	8.46	7.84	0	0	0
18/12/2017	8.46	6,200	8.53	8.53	8.46	0	0	0
15/12/2017	8.53	2,200	8.77	8.77	8.15	0	0	0
14/12/2017	8.77	100	8.53	8.77	8.77	0	0	0
13/12/2017	8.53	20,100	7.84	8.53	8.07	0	0	0
12/12/2017	7.84	14,000	7.76	7.99	7.84	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	5.80	15.51%	157,100	0	0	32.50 45 43
2 tháng (2025-10-17)	9.30	27.43%	209,900	0	0	31 45 43
3 tháng (2025-09-17)	12.41	40.29%	241,000	0	0	29.82 45 43
6 tháng (2025-06-19)	15.83	57.82%	328,200	0	0	27.37 45 43
12 tháng (2024-12-23)	15.14	53.97%	422,749	0	0	27.37 45 43
24 tháng (2023-12-27)	14.51	50.57%	1,140,845	-1,000	-0.0	26.68 45 43
36 tháng (2023-01-03)	30.14	230.67%	7,239,519	2,476,700	84.2	12.59 45 43
60 tháng (2021-01-11)	34.39	390.61%	17,467,752	2,476,700	84.2	7.38 45 43

Tổng Công ty Tư vấn Xây dựng Việt Nam - CTCP (vgv)

THỐNG KÊ GIAO DỊCH