Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/07/2009	9.00	1,773,300	9.07	9.41	8.57	0	100,000	0
01/07/2009	9.07	1,051,600	9.41	9.44	9.07	0	2,000	0
30/06/2009	9.41	1,204,200	9.74	10.48	9.24	0	193,400	0
29/06/2009	9.74	1,102,600	9.74	10.01	9.44	0	443,600	0
26/06/2009	9.74	2,377,300	9.44	10.04	9.34	3,500	494,700	0
25/06/2009	9.44	2,417,400	10.25	10.41	9.44	0	8,000	0
24/06/2009	10.25	3,785,300	10.38	10.75	9.68	13,500	59,800	0
23/06/2009	10.38	175,100	11.12	11.12	10.38	5,300	0	0
22/06/2009	11.12	868,600	11.72	11.76	11.12	0	16,000	0
19/06/2009	11.72	1,502,500	12.16	12.87	11.59	0	0	0
18/06/2009	12.16	1,797,000	11.86	12.46	11.76	6,500	0	0
17/06/2009: Cổ tức tiền mặt tỉ lệ: 3%
17/06/2009	11.86	3,547,300	12.13	12.40	11.29	4,500	200,000	0
16/06/2009	12.13	597,200	12.99	12.99	12.13	300	0	0
15/06/2009	12.99	3,209,800	12.96	13.93	12.96	500	77,000	0
12/06/2009	12.96	3,031,200	14.03	14.86	12.93	18,000	0	0
11/06/2009	14.03	1,954,200	13.03	14.03	12.99	0	1,000	0
10/06/2009	13.03	3,656,500	13.79	13.96	12.86	32,000	100,200	0
09/06/2009	13.79	3,386,100	12.99	13.89	13.06	0	1,094,500	0
08/06/2009	12.99	149,400	12.16	12.99	12.99	0	266,100	0
05/06/2009	12.16	211,200	11.49	12.16	12.16	10,000	101,000	0
04/06/2009	11.49	1,085,400	10.83	11.49	10.76	2,000	140,100	0
03/06/2009	10.83	3,783,000	10.13	10.83	10.50	2,100	960,000	0
02/06/2009	10.13	826,100	9.53	10.13	10.13	0	451,500	0
01/06/2009	9.53	2,130,200	9.13	9.53	9.06	100	940,000	0
29/05/2009	9.13	1,958,200	9.16	9.50	8.60	2,000	15,700	0
28/05/2009	9.16	1,697,400	9.63	9.63	9.16	0	0	0
27/05/2009	9.63	2,332,700	9.90	10.43	9.36	8,000	105,000	0
26/05/2009	9.90	2,427,800	9.30	9.90	9.50	71,000	125,000	0
25/05/2009	9.30	768,800	8.90	9.30	8.70	0	18,000	0
22/05/2009	8.90	2,449,200	8.46	8.90	8.16	3,000	1,500	0
21/05/2009	8.46	713,300	8.16	8.46	7.93	0	0	0
20/05/2009	8.16	2,917,800	7.83	8.30	7.36	1,400	379,900	0
19/05/2009	7.83	2,463,800	7.73	8.50	7.53	1,000	290,500	0
18/05/2009	7.73	2,252,900	7.96	8.46	7.66	5,000	406,800	0
15/05/2009	7.96	2,541,400	7.50	7.96	7.90	0	164,800	0
14/05/2009	7.50	5,151,300	7.03	7.50	6.83	0	2,372,700	0
13/05/2009	7.03	238,000	6.66	7.03	7.03	0	100,000	0
12/05/2009	6.66	1,369,400	6.23	6.66	5.83	0	450,000	0
11/05/2009	6.23	817,600	6.16	6.46	6.00	0	0	0
08/05/2009	6.16	625,600	6.26	6.26	5.86	52,000	0	0
07/05/2009	6.26	1,018,200	5.73	6.26	5.93	0	400	0
06/05/2009	5.73	825,700	6.03	6.13	5.66	0	0	0
05/05/2009	6.03	463,100	5.66	6.03	6.03	0	0	0
04/05/2009	5.66	80,100	5.40	5.66	5.63	3,000	0	0
29/04/2009	5.40	355,200	5.26	5.40	5.20	0	0	0
28/04/2009	5.26	329,100	5.26	5.33	5.23	0	0	0
27/04/2009	5.26	223,900	5.30	5.43	5.23	100	0	0
24/04/2009	5.30	296,300	5.33	5.46	5.06	0	0	0
23/04/2009	5.33	604,600	5.60	5.60	5.33	300	0	0
22/04/2009	5.60	947,200	5.40	5.70	5.10	0	0	0
21/04/2009	5.40	94,300	5.80	5.80	5.40	0	0	0
20/04/2009	5.80	29,700	6.16	6.16	5.80	0	0	0
17/04/2009	6.16	759,700	6.46	6.63	6.16	100	0	0
16/04/2009	6.46	714,200	6.33	7.00	6.33	0	0	0
15/04/2009	6.33	1,238,400	6.93	7.26	6.33	100	0	0
14/04/2009	6.93	1,444,800	6.50	6.93	6.50	30,000	1,000	0
13/04/2009	6.50	810,000	6.13	6.50	6.16	0	0	0
10/04/2009	6.13	996,600	5.70	6.13	5.83	0	0	0
09/04/2009	5.70	437,100	5.66	5.96	5.66	0	0	0
08/04/2009	5.66	783,600	6.06	6.16	5.60	0	50,000	0
07/04/2009	6.06	866,400	5.73	6.06	5.50	0	0	0
03/04/2009	5.73	1,166,800	5.36	5.73	5.50	0	0	0
02/04/2009	5.36	425,300	5.26	5.46	5.30	0	0	0
01/04/2009	5.26	423,800	5.23	5.36	5.23	0	0	0
31/03/2009	5.23	268,500	5.13	5.30	5.03	90,800	40,000	0
30/03/2009	5.13	319,500	5.26	5.33	5.06	0	0	0
27/03/2009	5.26	437,400	5.46	5.60	5.23	4,600	0	0
26/03/2009	5.46	603,300	5.20	5.46	5.30	59,000	200	0
25/03/2009	5.20	290,000	5.30	5.30	5.06	0	0	0
24/03/2009	5.30	974,700	4.96	5.33	5.00	190,900	432,200	0
23/03/2009	4.96	215,000	5.13	5.13	4.93	0	0	0
20/03/2009	5.13	262,700	5.20	5.30	5.13	0	10,000	0
19/03/2009	5.20	554,600	5.43	5.80	5.16	50,000	30,000	0
18/03/2009	5.43	795,000	5.10	5.43	5.16	0	90,000	0
17/03/2009	5.10	456,900	5.00	5.16	5.00	0	48,000	0
16/03/2009	5.00	166,000	4.96	5.06	4.93	0	20,600	0
13/03/2009	4.96	183,800	4.90	5.06	4.93	57,000	0	0
12/03/2009	4.90	242,200	5.06	5.13	4.83	100	16,700	0
11/03/2009	5.06	394,700	4.93	5.26	5.00	0	50,000	0
10/03/2009	4.93	250,800	4.90	5.00	4.86	0	30,000	0
09/03/2009	4.90	160,300	4.90	4.93	4.86	200	39,600	0
06/03/2009	4.90	310,600	4.96	4.96	4.80	0	30,000	0
05/03/2009	4.96	373,200	4.80	5.06	4.73	0	50,000	0
04/03/2009	4.80	341,300	4.86	4.86	4.70	0	0	0
03/03/2009	4.86	703,500	4.96	4.96	4.73	354,400	22,800	0
02/03/2009	4.96	701,700	4.90	5.10	4.73	169,700	20,000	0
27/02/2009	4.90	644,700	4.60	4.90	4.76	260,900	120,000	0
26/02/2009	4.60	1,211,100	4.30	4.60	4.33	255,300	200,000	0
25/02/2009	4.30	85,400	4.13	4.30	4.23	10,000	0	0
24/02/2009	4.13	401,300	4.20	4.23	3.96	10,000	0	0
23/02/2009	4.20	159,600	4.33	4.40	4.10	10,000	0	0
20/02/2009	4.33	276,500	4.40	4.43	4.30	30,000	0	0
19/02/2009	4.40	180,600	4.33	4.50	4.33	10,000	0	0
18/02/2009	4.33	196,300	4.53	4.53	4.26	30,100	0	0
17/02/2009	4.53	179,900	4.56	4.60	4.46	0	0	0
16/02/2009	4.56	77,600	4.60	4.63	4.50	0	0	0
13/02/2009	4.60	181,400	4.60	4.66	4.50	10,000	0	0
12/02/2009	4.60	169,600	4.70	4.73	4.60	10,000	0	0
11/02/2009	4.70	151,900	4.76	4.76	4.66	0	0	0
10/02/2009	4.76	100,600	4.96	4.96	4.76	0	0	0

Page:
<<
38
39
40
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-0.55	-2.91%	67,041,100	-5,673,686	-105.4	18 19.35 18.35
2 tháng (2024-07-22)	-0.05	-0.27%	125,312,800	-6,000,470	-111.5	16.40 19.35 18.35
3 tháng (2024-06-20)	-1.10	-5.66%	184,462,800	-8,406,932	-157.4	16.40 19.50 18.35
6 tháng (2024-03-22)	-4.55	-19.88%	521,953,700	-13,828,521	-274.2	16.40 23.08 18.35
12 tháng (2023-09-25)	-2.77	-13.10%	1,500,084,300	-12,078,983	-249.8	16.40 23.08 18.35
24 tháng (2022-09-29)	0.21	1.15%	3,848,223,800	11,465,407	223.9	9.58 26.25 18.35
36 tháng (2021-10-04)	-10.23	-35.80%	5,055,426,200	17,912,615	534.0	9.58 39.52 18.35
60 tháng (2019-10-15)	1.71	10.26%	5,230,780,802	20,594,405	667.6	9.58 39.52 18.35

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

THỐNG KÊ GIAO DỊCH