Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/04/2016	20.80	1,194,570	21.34	21.48	20.76	317,750	192,090	6.0
26/04/2016	21.34	835,300	20.76	21.34	20.58	450,000	54,130	18.5
25/04/2016	20.76	1,300,050	20.67	21.16	20.76	277,000	175,000	4.7
22/04/2016	20.67	2,478,140	19.40	20.71	19.40	1,164,810	6,000	51.6
21/04/2016	19.40	818,280	19.35	19.53	19.26	553,150	0	23.8
20/04/2016	19.35	769,750	19.17	19.35	19.04	560,040	0	23.8
19/04/2016	19.17	983,900	19.22	19.58	19.08	466,660	20,000	19.1
15/04/2016	19.22	1,187,790	19.13	19.67	19.13	232,430	7,570	9.6
14/04/2016	19.13	774,160	18.95	19.22	18.90	370,080	8,300	15.3
13/04/2016	18.95	633,990	19.04	19.17	18.90	10,000	18,390	-0.4
12/04/2016	19.04	970,780	18.81	19.26	18.54	410,000	313,000	4.1
11/04/2016	18.81	985,640	18.72	18.99	18.49	240,060	313,960	-3.0
08/04/2016	18.72	653,640	18.86	18.86	18.68	415,030	462,700	-2.0
07/04/2016	18.86	594,270	18.99	19.08	18.59	348,610	522,100	-7.2
06/04/2016	18.99	920,280	18.54	18.99	18.49	257,070	500,000	-10.0
05/04/2016	18.54	610,190	18.49	18.72	18.40	996,220	1,204,710	-8.5
04/04/2016	18.49	439,520	18.49	18.68	18.31	130,150	193,280	-2.6
01/04/2016	18.49	554,870	18.54	18.72	18.45	251,100	230,000	0.9
31/03/2016	18.54	937,910	19.04	19.08	18.54	903,790	1,074,350	-7.1
30/03/2016	19.04	444,490	18.99	19.13	18.81	194,030	58,320	5.7
29/03/2016	18.99	325,890	19.35	19.40	18.99	55,000	0	2.3
28/03/2016	19.35	533,900	19.35	19.44	19.26	333,200	8,380	13.9
25/03/2016	19.35	1,381,530	19.04	19.35	18.81	500,100	101,150	16.8
24/03/2016	19.04	825,250	19.40	19.44	18.99	123,500	226,750	-4.3
23/03/2016	19.40	645,700	19.58	19.58	19.35	227,500	0	9.8
22/03/2016	19.58	592,130	19.40	19.58	19.35	158,510	0	6.8
21/03/2016	19.40	1,862,820	19.22	19.85	19.35	167,300	149,240	0.8
18/03/2016	19.22	3,546,350	19.31	19.35	19.08	1,146,540	2,979,550	-77.8
17/03/2016	19.31	1,074,970	19.53	19.76	19.31	207,290	2,100	8.9
16/03/2016	19.53	1,864,950	18.99	19.67	19.04	568,240	460,960	4.7
15/03/2016	18.99	1,294,120	18.86	19.04	18.77	314,410	517,940	-8.6
14/03/2016	18.86	807,110	18.81	18.86	18.68	636,750	508,210	5.3
11/03/2016	18.81	510,750	18.81	18.95	18.77	174,410	83,710	3.8
10/03/2016	18.81	643,780	18.72	18.86	18.54	93,800	192,500	-4.1
09/03/2016	18.72	469,530	18.81	18.95	18.68	210,190	112,000	4.1
08/03/2016	18.81	775,770	18.90	18.99	18.72	422,450	26,450	16.5
07/03/2016	18.90	567,700	18.90	19.08	18.86	179,410	38,000	5.9
04/03/2016	18.90	681,190	18.81	19.22	18.77	348,900	17,000	13.9
03/03/2016	18.81	464,550	18.86	19.04	18.77	142,520	2,260	5.9
02/03/2016	18.86	647,420	18.40	18.95	18.54	180,090	65,000	4.8
01/03/2016	18.40	849,900	18.54	18.77	18.40	136,000	393,260	-10.5
29/02/2016	18.54	887,030	18.99	18.99	18.54	150,000	195,810	-1.9
26/02/2016	18.99	493,160	18.90	18.99	18.68	91,770	100	3.8
25/02/2016	18.90	1,236,220	19.13	19.44	18.81	375,500	674,690	-12.6
24/02/2016	19.13	1,653,800	18.54	19.44	18.40	110,000	203,890	-4.0
23/02/2016	18.54	1,130,660	18.27	18.81	18.40	12,950	17,590	-0.2
22/02/2016	18.27	653,090	18.13	18.31	18.09	26,020	268,310	-9.8
19/02/2016	18.13	473,670	18.22	18.36	18.13	147,000	220,510	-3.0
18/02/2016	18.22	735,780	18.00	18.49	18.04	359,510	58,350	12.2
17/02/2016	18.00	827,530	18.22	18.36	18.00	338,280	614,370	-11.1
16/02/2016	18.22	390,050	18.22	18.45	18.13	327,690	425,930	-4.0
15/02/2016	18.22	800,790	18.13	18.36	17.82	321,880	416,890	-3.8
05/02/2016	18.13	268,300	18.09	18.27	17.91	474,500	485,960	-0.5
04/02/2016	18.09	286,750	17.91	18.36	18.09	479,500	434,020	1.8
03/02/2016	17.91	802,180	18.27	18.27	17.77	139,200	603,650	-18.4
02/02/2016	18.27	603,810	18.40	18.45	18.22	891,230	881,210	0.4
01/02/2016	18.40	223,320	18.72	18.77	18.40	614,110	671,460	-2.3
29/01/2016	18.72	1,019,250	18.31	18.72	18.22	413,580	469,550	-2.4
28/01/2016	18.31	562,170	18.31	18.45	18.22	242,750	244,310	-0.1
27/01/2016	18.31	582,060	18.36	18.68	18.31	15,000	288,310	-11.1
26/01/2016	18.36	656,340	18.86	18.86	18.22	105,780	211,510	-4.3
25/01/2016	18.86	1,367,810	17.91	18.95	18.09	318,450	992,830	-28.0
22/01/2016	17.91	777,540	17.82	18.13	17.45	593,230	682,680	-3.5
21/01/2016	17.82	654,450	18.09	18.09	17.68	419,660	307,430	4.4
20/01/2016	18.09	733,790	18.22	18.54	17.86	529,740	358,090	6.9
19/01/2016	18.22	771,340	17.45	18.27	17.45	346,140	207,160	5.5
18/01/2016	17.45	1,614,080	18.36	18.36	17.18	119,400	477,910	-13.9
15/01/2016	18.36	880,150	18.90	18.99	18.36	338,830	487,320	-6.1
14/01/2016	18.90	641,380	19.13	19.13	18.77	152,190	153,760	-0.1
13/01/2016	19.13	448,800	19.31	19.40	19.13	150,650	133,680	0.7
12/01/2016	19.31	481,040	18.95	19.31	18.99	47,600	40,650	0.3
11/01/2016	18.95	742,390	19.08	19.17	18.90	237,690	33,790	8.6
08/01/2016	19.08	676,340	19.22	19.26	18.86	104,810	14,800	3.8
07/01/2016	19.22	935,460	19.44	19.44	18.99	516,050	100,000	17.7
06/01/2016	19.44	699,490	19.22	19.53	19.22	273,150	450,290	-7.6
05/01/2016	19.22	1,133,260	19.53	19.63	19.17	15,700	576,960	-24.0
04/01/2016	19.53	761,750	19.85	19.90	19.26	66,420	91,500	-1.0
31/12/2015	19.85	749,830	20.03	20.12	19.81	305,000	0	13.4
30/12/2015	20.03	1,125,780	19.90	20.30	19.85	539,780	34,320	22.4
29/12/2015	19.90	1,440,210	19.22	19.94	19.17	912,590	42,000	37.9
28/12/2015	19.22	431,580	19.22	19.44	19.22	67,770	40,000	1.2
25/12/2015	19.22	587,920	19.08	19.40	19.08	149,680	0	6.4
24/12/2015	19.08	228,290	19.17	19.35	19.08	33,200	21,840	0.5
23/12/2015	19.17	846,590	19.22	19.26	18.99	307,310	22,000	12.1
22/12/2015	19.22	502,820	19.22	19.40	19.13	326,420	110,520	9.2
21/12/2015	19.22	1,032,900	18.63	19.22	18.99	790,530	723,790	2.8
18/12/2015	18.63	3,155,650	19.90	19.94	18.63	584,120	2,564,500	-82.0
17/12/2015	19.90	675,360	19.67	19.99	19.72	59,700	117,000	-2.5
16/12/2015	19.67	663,090	19.53	19.99	19.58	135,000	480	5.9
15/12/2015	19.53	1,248,200	18.81	19.72	18.81	327,640	139,850	8.1
14/12/2015	18.81	634,120	18.68	18.95	18.63	25,980	338,210	-12.9
11/12/2015	18.68	579,040	18.63	18.95	18.45	0	320,710	-13.2
10/12/2015	18.63	406,020	18.72	18.90	18.54	14,420	114,180	-4.1
09/12/2015	18.72	892,100	19.49	19.49	18.63	5,000	656,630	-27.4
08/12/2015	19.49	909,680	18.45	19.53	18.09	123,530	239,600	-4.7
07/12/2015	18.45	1,415,520	19.13	19.13	18.40	140,930	923,380	-32.2
04/12/2015	19.13	483,880	19.26	19.40	19.04	117,700	355,960	-10.1
03/12/2015	19.26	986,090	19.08	19.49	18.99	770,460	1,114,220	-14.7
02/12/2015	19.08	1,737,010	19.04	19.31	18.99	379,830	1,403,070	-43.3
01/12/2015	19.04	880,030	19.40	19.63	18.99	134,200	500,850	-15.6

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-2.20	-2.37%	27,982,300	2,085,016	196.6	88.40 92.80 90.60
2 tháng (2024-07-22)	2.90	3.31%	62,721,400	6,275,591	576.3	86.90 92.80 90.60
3 tháng (2024-06-24)	5.10	5.96%	97,719,800	4,667,683	436.4	85.20 92.80 90.60
6 tháng (2024-03-25)	-5.10	-5.33%	187,665,000	-7,735,041	-653.8	85.20 96.30 90.60
12 tháng (2023-09-26)	3.60	4.14%	346,475,600	-7,183,807	-599.3	80.30 97.40 90.60
24 tháng (2022-10-03)	30.82	51.56%	606,497,200	-8,527,139	-818.1	52.50 97.40 90.60
36 tháng (2021-10-06)	27.93	44.57%	892,866,600	-9,327,156	-747.2	52.50 97.40 90.60
60 tháng (2019-10-17)	35.69	65%	1,497,411,040	-20,053,011	-1,457.7	37.19 97.40 90.60

Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

THỐNG KÊ GIAO DỊCH