Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/06/2016	7.38	2,440,968	7.16	7.48	7.05	7,500	0	0.1
27/06/2016	7.16	1,829,517	7.10	7.21	6.83	0	12,000	-0.2
24/06/2016	7.10	5,494,821	7.43	7.48	6.73	14,000	0	0.2
23/06/2016	7.43	3,041,499	7.05	7.54	7.16	7,800	0	0.1
22/06/2016	7.05	2,967,928	6.45	7.05	6.45	0	0	0
21/06/2016	6.45	1,369,681	6.40	6.62	6.45	0	0	0
20/06/2016	6.40	892,982	6.40	6.56	6.29	0	32,200	-0.4
17/06/2016	6.40	2,767,951	6.73	6.73	6.40	0	676,300	-8.0
16/06/2016: Cổ tức tiền mặt tỉ lệ: 7%
16/06/2016	6.73	2,242,090	6.78	7.05	6.73	4,300	0	0.1
15/06/2016	6.78	1,190,780	6.83	6.88	6.73	0	27,400	-0.4
14/06/2016	6.83	1,052,510	6.88	7.04	6.78	30,000	1,900	0.4
13/06/2016	6.88	2,811,826	6.73	6.98	6.63	0	0	0
10/06/2016	6.73	2,756,210	6.73	6.88	6.57	0	2,000	-0.0
09/06/2016	6.73	2,818,323	6.63	6.83	6.63	2,063	0	0.0
08/06/2016	6.63	4,719,638	6.57	6.83	6.57	47,400	10,000	0.5
07/06/2016	6.57	2,399,254	6.27	6.57	6.16	54,800	94,100	-0.5
06/06/2016	6.27	2,699,483	6.27	6.68	6.16	3,300	60,000	-0.7
03/06/2016	6.27	5,970,678	5.96	6.42	5.96	13,000	10,700	0.0
02/06/2016	5.96	1,250,886	6.01	6.06	5.91	0	0	0
01/06/2016	6.01	1,416,269	5.96	6.06	5.91	0	0	0
31/05/2016	5.96	3,055,825	5.80	5.96	5.80	0	0	0
30/05/2016	5.80	2,237,453	5.44	5.80	5.60	80,013	50,200	0.3
27/05/2016	5.44	781,729	5.44	5.55	5.44	0	0	0
26/05/2016	5.44	750,766	5.65	5.65	5.44	0	0	0
25/05/2016	5.65	925,105	5.70	5.75	5.60	10,200	161,200	-1.7
24/05/2016	5.70	1,773,489	5.65	5.70	5.44	0	0	0
23/05/2016	5.65	2,271,167	5.44	5.75	5.44	10,000	0	0.1
20/05/2016	5.44	433,027	5.44	5.55	4.93	0	0	0
19/05/2016	5.44	604,655	5.50	5.55	5.44	0	0	0
18/05/2016	5.50	2,483,420	5.34	5.60	5.39	0	200	-0.0
17/05/2016	5.34	591,651	5.34	5.39	4.83	0	0	0
16/05/2016	5.34	712,810	5.29	5.39	5.29	0	10,000	-0.1
13/05/2016	5.29	562,600	5.39	5.44	5.24	0	54,600	-0.6
12/05/2016	5.39	1,448,090	5.24	5.44	5.29	0	0	0
11/05/2016	5.24	394,023	5.19	5.29	5.19	10,000	125,000	-1.2
10/05/2016	5.19	830,857	5.19	5.24	5.14	55,000	75,000	-0.2
09/05/2016	5.19	433,323	5.29	5.34	5.19	0	0	0
06/05/2016	5.29	368,112	5.29	5.34	5.24	10,000	0	0.1
05/05/2016	5.29	495,849	5.29	5.39	5.24	14,300	0	0.1
04/05/2016	5.29	853,517	5.34	5.44	5.29	0	0	0
29/04/2016	5.34	550,119	5.39	5.44	5.34	0	179,500	-1.9
28/04/2016	5.39	372,885	5.39	5.39	5.34	0	0	0
27/04/2016	5.39	613,300	5.50	5.50	5.39	0	0	0
26/04/2016	5.50	678,256	5.50	5.50	5.44	0	0	0
25/04/2016	5.50	689,346	5.44	5.60	5.44	0	23	-0.0
22/04/2016	5.44	1,113,750	5.39	5.60	5.34	0	0	0
21/04/2016	5.39	577,155	5.34	5.44	5.34	8,000	0	0.1
20/04/2016	5.34	908,875	5.34	5.39	5.29	76,000	0	0.8
19/04/2016	5.34	871,941	5.50	5.50	5.34	110,000	0	1.2
15/04/2016	5.50	1,073,396	5.60	5.70	5.50	133,000	0	1.5
14/04/2016	5.60	1,378,800	5.60	5.70	5.55	0	50,000	-0.5
13/04/2016	5.60	1,261,237	5.70	5.70	5.55	18,000	2,700	0.2
12/04/2016	5.70	1,573,178	5.65	5.80	5.55	0	0	0
11/04/2016	5.65	2,551,822	5.55	5.91	5.60	0	0	0
08/04/2016	5.55	3,500,428	5.08	5.55	5.14	34,700	0	0.3
07/04/2016	5.08	385,400	5.19	5.24	5.08	17,000	0	0.2
06/04/2016	5.19	199,725	5.14	5.24	5.14	0	0	0
05/04/2016	5.14	275,300	5.14	5.19	5.08	0	2,600	-0.0
04/04/2016	5.14	480,480	5.08	5.14	5.08	50,000	0	0.5
01/04/2016	5.08	726,560	5.24	5.24	5.08	80,500	0	0.8
31/03/2016	5.24	828,200	5.29	5.29	5.14	141,300	0	1.4
30/03/2016	5.29	575,700	5.29	5.29	5.24	152,600	54,600	1.0
29/03/2016	5.29	956,936	5.39	5.39	5.24	0	60,870	-0.6
28/03/2016	5.39	946,200	5.29	5.39	5.29	121,400	6,500	1.2
25/03/2016	5.29	660,450	5.39	5.39	5.29	0	0	0
24/03/2016	5.39	836,855	5.44	5.44	5.39	50,000	0	0.5
23/03/2016	5.44	732,780	5.39	5.44	5.34	5,500	0	0.1
22/03/2016	5.39	690,310	5.39	5.44	5.34	67,000	0	0.7
21/03/2016	5.39	544,150	5.50	5.55	5.39	30,000	30	0.3
18/03/2016	5.50	1,483,700	5.34	5.60	5.34	43,200	0	0.5
17/03/2016	5.34	743,151	5.39	5.50	5.34	0	26,700	-0.3
16/03/2016	5.39	680,883	5.34	5.39	5.29	50,000	5,000	0.5
15/03/2016	5.34	768,900	5.34	5.44	5.29	89,100	0	0.9
14/03/2016	5.34	415,822	5.34	5.39	5.29	56,900	0	0.6
11/03/2016	5.34	396,444	5.34	5.39	5.34	0	0	0
10/03/2016	5.34	332,810	5.39	5.44	5.34	0	10,000	-0.1
09/03/2016	5.39	933,660	5.29	5.50	5.34	50,000	0	0.5
08/03/2016	5.29	1,017,230	5.24	5.39	5.24	72,800	0	0.8
07/03/2016	5.24	544,010	5.24	5.29	5.24	61,100	50,300	0.1
04/03/2016	5.24	476,361	5.24	5.29	5.19	72,000	108,900	-0.4
03/03/2016	5.24	442,500	5.29	5.29	5.24	28,000	0	0.3
02/03/2016	5.29	385,540	5.19	5.29	5.14	0	0	0
01/03/2016	5.19	378,601	5.24	5.29	5.19	0	1,400	-0.0
29/02/2016	5.24	378,300	5.29	5.29	5.19	0	0	0
26/02/2016	5.29	203,110	5.29	5.34	5.29	0	0	0
25/02/2016	5.29	539,335	5.39	5.39	5.29	0	0	0
24/02/2016	5.39	777,750	5.44	5.44	5.34	0	0	0
23/02/2016	5.44	422,100	5.44	5.50	5.39	0	0	0
22/02/2016	5.44	869,989	5.44	5.50	5.39	0	161,400	-1.7
19/02/2016	5.44	1,499,500	5.24	5.55	5.24	0	53,800	-0.6
18/02/2016	5.24	159,816	5.19	5.29	5.19	0	0	0
17/02/2016	5.19	385,000	5.29	5.29	5.19	0	269,000	-2.7
16/02/2016	5.29	362,900	5.19	5.34	5.19	0	0	0
15/02/2016	5.19	133,112	5.19	5.70	5.08	0	0	0
05/02/2016	5.19	165,100	5.19	5.24	5.14	0	0	0
04/02/2016	5.19	361,900	5.29	5.29	5.19	0	0	0
03/02/2016	5.29	231,600	5.14	5.29	5.03	0	26,900	-0.3
02/02/2016	5.14	235,992	5.29	5.29	5.14	0	12,100	-0.1
01/02/2016	5.29	311,300	5.29	5.44	5.24	0	0	0
29/01/2016	5.29	246,600	5.34	5.39	5.24	0	0	0

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 (2024-10-16)	-0.95	-5.22%	58,225,500	-9,198,697	-162.5	17.10 18.45 17.25
2 tháng (2024-09-16)	-0.95	-5.22%	160,608,100	-21,370,197	-386.5	17.10 19.30 17.25
3 tháng (2024-08-19)	-1.65	-8.73%	216,127,700	-23,342,597	-423.1	17.10 19.35 17.25
6 tháng (2024-05-20)	-3.51	-16.90%	468,739,500	-28,301,048	-518.0	16.40 20.89 17.25
12 tháng (2023-11-21)	-3.82	-18.14%	1,272,733,900	-36,732,510	-723.7	16.40 23.08 17.25
24 tháng (2022-11-28)	5.20	43.11%	3,732,097,700	-6,459,727	-83.7	12.05 26.25 17.25
36 tháng (2021-12-01)	-18.74	-52.07%	5,131,508,700	1,969,588	248.1	9.58 39.52 17.25
60 tháng (2019-12-12)	0.30	1.74%	5,367,598,335	4,821,348	392.3	9.58 39.52 17.25

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

THỐNG KÊ GIAO DỊCH