Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2014	5.07	920,728	5.23	5.27	5.07	0	72,800	-1.0
17/11/2014	5.23	1,563,210	5.19	5.31	5.11	0	0	0
14/11/2014	5.19	2,494,770	5.35	5.35	5.07	0	0	0
13/11/2014	5.35	1,489,850	5.23	5.35	5.15	0	0	0
12/11/2014	5.23	1,331,404	5.11	5.27	5.11	0	800	0.0
11/11/2014	5.11	809,695	5.19	5.23	5.11	0	300	0.0
10/11/2014	5.19	1,518,950	5.11	5.27	5.15	0	0	0
07/11/2014	5.11	574,068	5.04	5.11	4.96	22,200	0	0.3
06/11/2014	5.04	845,707	5.04	5.11	4.96	0	1,000	0.0
05/11/2014	5.04	1,818,620	5.07	5.07	4.76	0	0	0
04/11/2014	5.07	1,256,422	5.11	5.11	5.00	0	30,000	-0.4
03/11/2014	5.11	1,237,561	5.00	5.11	5.04	1,000	0	0.0
31/10/2014	5.00	1,559,587	4.84	5.07	4.80	0	0	0
30/10/2014	4.84	1,011,600	4.76	4.96	4.76	0	0	0
29/10/2014	4.76	1,126,400	4.61	4.76	4.64	54,900	35,900	0.2
28/10/2014	4.61	1,418,000	4.57	4.68	4.49	50,000	71,800	0.0
27/10/2014	4.57	1,133,572	4.88	4.88	4.53	50,000	71,800	-0.2
24/10/2014	4.88	742,128	4.84	4.88	4.68	0	85,600	-1.0
23/10/2014	4.84	1,538,710	5.04	5.50	4.80	0	35,900	-0.4
22/10/2014	5.04	1,033,509	4.92	5.04	4.92	12,800	71,800	-0.8
21/10/2014	4.92	768,289	4.96	5.00	4.84	0	179,500	-2.3
20/10/2014	4.96	885,743	4.96	5.04	4.92	0	71,800	-0.9
17/10/2014	4.96	1,488,300	4.88	4.96	4.76	0	216,400	0.0
16/10/2014	4.88	1,531,101	5.23	5.23	4.88	0	216,400	-2.8
15/10/2014	5.23	1,488,500	5.19	5.27	5.15	0	615,000	-8.2
14/10/2014	5.19	1,606,262	5.43	5.43	5.19	0	0	0
13/10/2014	5.43	1,192,800	5.43	5.43	5.23	0	0	0
10/10/2014	5.43	1,446,885	5.46	5.46	5.39	0	0	0
09/10/2014	5.46	1,211,239	5.50	5.58	5.46	0	1,000	0.0
08/10/2014	5.50	1,834,984	5.66	5.70	5.50	0	0	0
07/10/2014	5.66	2,328,704	5.74	5.82	5.66	0	4,200	-0.1
06/10/2014	5.74	690,966	5.70	5.85	5.70	0	0	0
03/10/2014	5.70	1,565,550	5.78	5.85	5.70	167,500	71,800	1.4
02/10/2014	5.78	3,337,659	5.58	5.85	5.62	0	0	0
01/10/2014	5.58	1,597,039	5.50	5.62	5.58	0	0	0
30/09/2014	5.50	682,790	5.54	5.54	5.46	0	0	0
29/09/2014	5.54	940,652	5.46	5.58	5.46	94,000	0	1.3
26/09/2014	5.46	2,243,761	5.46	5.62	5.46	658,700	0	9.4
25/09/2014	5.46	753,502	5.39	5.46	5.31	0	21,100	-0.3
24/09/2014	5.39	2,618,708	5.27	5.46	5.27	0	77,600	-1.1
23/09/2014	5.27	787,308	5.27	5.46	5.23	0	6,100	-0.1
22/09/2014	5.27	1,482,403	5.43	5.58	5.27	0	3,000	0.0
19/09/2014	5.43	7,385,520	5.46	5.54	5.43	924,800	5,858,700	-68.6
18/09/2014	5.46	628,401	5.66	5.66	5.46	0	0	0
17/09/2014	5.66	4,834,075	5.46	5.78	5.39	0	3,125,000	-44.5
16/09/2014	5.46	612,000	5.43	5.46	5.35	0	65,500	-0.9
15/09/2014	5.43	1,848,417	5.58	5.58	5.39	0	381,900	-5.4
12/09/2014	5.58	856,101	5.66	5.66	5.50	0	150,000	-2.1
11/09/2014	5.66	1,634,270	5.70	5.70	5.54	0	50,100	-0.7
10/09/2014	5.70	1,405,396	5.66	5.74	5.46	159,000	0	2.3
09/09/2014	5.66	1,648,431	6.01	6.01	5.54	106,000	44	0.0
08/09/2014	6.01	1,180,838	6.05	6.05	5.93	159,000	0	0.0
05/09/2014	6.05	1,296,218	5.85	6.13	5.78	160,200	0	2.4
04/09/2014	5.85	855,271	5.89	5.89	5.70	6,100	0	0.1
03/09/2014	5.89	1,770,413	5.70	5.97	5.70	0	5	0.0
29/08/2014	5.70	841,074	5.70	5.74	5.62	0	0	0
28/08/2014	5.70	1,381,180	5.62	5.78	5.54	0	0	0
27/08/2014	5.62	1,155,031	5.66	5.70	5.54	0	106,000	0.0
26/08/2014	5.66	790,028	5.74	5.78	5.62	0	106,000	-1.5
25/08/2014	5.74	1,042,139	5.66	5.78	5.66	57,000	0	0.0
22/08/2014	5.66	1,697,268	5.46	5.74	5.46	0	0	0
21/08/2014	5.46	752,127	5.50	5.54	5.39	0	0	0
20/08/2014	5.50	387,800	5.46	5.50	5.39	0	0	0
19/08/2014	5.46	511,622	5.54	5.58	5.43	0	0	0
18/08/2014	5.54	835,374	5.43	5.58	5.43	0	300	0.0
15/08/2014	5.43	360,119	5.39	5.50	5.35	0	0	0
14/08/2014	5.39	1,365,692	5.27	5.46	5.27	0	0	0
13/08/2014	5.27	431,325	5.23	5.27	5.11	0	0	0
12/08/2014	5.23	343,304	5.19	5.27	5.07	0	68,000	-0.9
11/08/2014	5.19	166,100	5.27	5.27	5.19	0	0	0
08/08/2014	5.27	454,244	5.23	5.35	5.15	0	0	0
07/08/2014	5.23	206,192	5.23	5.23	5.15	0	3,000	0.0
06/08/2014	5.23	561,215	5.19	5.27	5.19	0	0	0
05/08/2014	5.19	776,465	5.04	5.27	5.04	0	0	0
04/08/2014	5.04	178,975	5.04	5.07	5.00	0	0	0
01/08/2014	5.04	459,210	5.15	5.15	5.04	0	15,000	-0.2
31/07/2014	5.15	436,420	4.96	5.15	4.96	169,800	0	2.2
30/07/2014	4.96	780,200	5.04	5.04	4.92	0	0	0
29/07/2014	5.04	1,579,823	5.07	5.15	4.84	245,000	4,000	3.1
28/07/2014: Cổ tức tiền mặt tỉ lệ: 4%
28/07/2014	5.07	867,610	5.15	5.23	4.96	0	0	0
25/07/2014	5.15	876,541	5.38	5.42	5.15	224,900	0	3.2
24/07/2014	5.38	685,411	5.34	5.42	5.34	289,600	0	4.1
23/07/2014	5.34	550,093	5.30	5.34	5.27	32,500	0	0.5
22/07/2014	5.30	474,994	5.46	5.46	5.30	0	0	0
21/07/2014	5.46	1,611,554	5.46	5.57	5.42	202,800	10	2.9
18/07/2014	5.46	1,076,445	5.46	5.53	5.30	180,600	13,400	2.4
17/07/2014	5.46	861,922	5.38	5.46	5.30	152,100	0	2.2
16/07/2014	5.38	1,076,700	5.38	5.57	5.38	300	12,400	-0.2
15/07/2014	5.38	890,120	5.38	5.46	5.38	152,200	400	0.0
14/07/2014	5.38	803,324	5.27	5.38	5.27	152,200	400	2.1
11/07/2014	5.27	735,921	5.34	5.34	5.23	0	0	0
10/07/2014	5.34	2,044,900	5.42	5.49	5.23	150,800	0	2.1
09/07/2014	5.42	544,636	5.49	5.57	5.42	0	0	0
08/07/2014	5.49	1,418,620	5.30	5.49	5.23	0	0	0
07/07/2014	5.30	730,495	5.34	5.38	5.27	0	0	0
04/07/2014	5.34	1,182,269	5.30	5.38	5.27	0	11,800	-0.2
03/07/2014	5.30	2,517,390	5.15	5.42	4.93	765,300	23,200	10.4
02/07/2014	5.15	1,610,460	5.00	5.19	5.04	244,700	53,500	2.6
01/07/2014	5.00	686,528	4.96	5.04	4.93	52,500	1,000	0.7
30/06/2014	4.96	608,830	5.00	5.04	4.96	0	0	0

Page:
<<
30
31
32
>>

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