Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/12/2022	30.40	2,897,500	30.80	31.85	30.15	558,472	1,025,066	-28.4
13/12/2022	30.80	2,861,100	31.55	32	30.05	878,110	1,060,267	-11.2
12/12/2022	31.55	2,851,200	33.90	34	31.55	911,001	584,749	20.6
09/12/2022	33.90	2,660,700	34.95	35.85	33.90	834,963	523,940	21.1
08/12/2022	34.95	5,602,500	35.60	37.25	34.95	3,626,928	873,372	192.5
07/12/2022	35.60	9,421,500	33.30	35.60	34.25	5,546,500	1,331,377	300.1
06/12/2022	33.30	1,803,300	34.05	34.25	32.50	814,801	67,067	49.8
05/12/2022	34.05	2,301,900	34.40	35	34	1,106,720	116,054	67.5
02/12/2022	34.40	3,591,400	33	34.40	32.55	2,736,500	74,815	183.1
01/12/2022	33	3,204,600	34.80	34.80	33	2,000,800	505,611	98.7
30/11/2022	34.80	3,225,000	34.70	35.10	34	2,121,815	246,992	130.5
29/11/2022	34.70	3,559,000	32.50	34.70	32.10	2,545,900	318,456	154.6
28/11/2022	32.50	3,249,900	32.50	33.55	32.50	2,064,250	174,344	122.8
25/11/2022	32.50	2,290,900	30.50	32.50	31.30	1,362,900	29,745	86.7
24/11/2022	30.50	1,141,700	29.85	31.05	30	509,896	376,033	8.2
23/11/2022	29.85	998,800	30.50	31.30	29.85	568,000	301,608	15.9
22/11/2022	30.50	1,466,300	32	32.95	30.50	642,290	516,666	7.7
21/11/2022	32	1,198,200	32.80	33.35	31.80	450,150	330,476	7.7
18/11/2022	32.80	1,693,400	32.30	33.45	31.55	951,300	652,823	19.6
17/11/2022	32.30	4,785,400	30.20	32.30	30.25	3,513,647	362,105	203.6
16/11/2022	30.20	2,249,500	28.50	30.45	28.05	1,183,600	228,790	57.7
15/11/2022	28.50	1,583,400	27.50	28.75	27.50	1,069,900	379,143	39.4
14/11/2022	27.50	1,394,600	27.15	27.75	26.55	752,589	281,900	25.9
11/11/2022	27.15	938,500	26.50	27.40	26.25	758,800	12,918	40.5
10/11/2022	26.50	1,558,000	26.85	27	26	685,201	399,160	15.2
09/11/2022	26.85	1,573,900	26.65	27.15	26.10	807,022	332,310	25.5
08/11/2022	26.65	2,476,100	26.70	26.70	24.85	508,205	1,175,603	-35.6
07/11/2022	26.70	1,702,500	27.15	27.15	25.85	505,900	982,578	-25.5
04/11/2022	27.15	1,617,900	27.55	27.55	26.05	366,200	842,100	-25.8
03/11/2022	27.55	909,700	27.70	27.70	27.15	250,400	351,700	-5.6
02/11/2022	27.70	1,352,500	27.70	27.70	27	265,600	261,021	0.3
01/11/2022	27.70	1,419,100	27.70	27.90	27	174,900	655,240	-26.6
31/10/2022	27.70	1,052,800	27.85	28.20	27.15	51,300	567,800	-28.6
28/10/2022	27.85	1,281,000	27.50	27.90	26.75	170,300	591,352	-23.5
27/10/2022	27.50	1,974,800	27.40	27.50	26.25	225,900	952,800	-39.3
26/10/2022	27.40	1,054,100	28.05	28.05	26.75	51,800	359,400	-16.6
25/10/2022	28.05	1,446,700	28.25	28.25	26.50	209,500	504,200	-15.7
24/10/2022	28.25	1,606,100	28.40	28.40	26.45	571,500	925,000	-18.9
21/10/2022	28.40	1,414,600	29.30	29.30	27.25	19,400	664,700	-36.1
20/10/2022	29.30	1,099,200	29.25	29.35	28.60	521,600	633,500	-6.5
19/10/2022	29.25	826,400	29.20	29.35	28.25	140,700	378,900	-13.5
18/10/2022	29.20	606,100	28	29.30	28.25	417,100	141,230	16.1
17/10/2022	28	738,700	29.85	29.85	28	53,200	132,100	-4.4
14/10/2022	29.85	779,400	30.20	30.25	29.20	26,000	440,800	-24.8
13/10/2022	30.20	1,246,400	30	30.50	29.10	172,509	285,402	-6.8
12/10/2022	30	1,709,700	30	30.10	29.15	336,200	413,343	-4.6
11/10/2022	30	2,186,800	30.10	30.10	28.35	1,499,742	385,412	66.9
10/10/2022	30.10	1,238,400	30.10	30.45	28.85	393,723	236,300	9.5
07/10/2022	30.10	2,987,900	30.05	30.35	29.15	1,306,364	230,324	64.8
06/10/2022	30.05	1,011,900	30	31	29.05	317,100	103,614	12.8
05/10/2022	30	1,328,100	28.50	30.45	28.50	908,900	29,149	52.8
04/10/2022	28.50	1,296,700	27.75	28.50	27.30	939,100	968,507	-1.7
03/10/2022	27.75	1,452,700	27.50	27.75	26.50	1,231,310	724,421	28.1
30/09/2022	27.50	1,724,300	27.30	28.20	26.65	611,500	544,291	3.7
29/09/2022	27.30	1,701,100	28.75	29.10	27.15	170,300	180,836	-0.6
28/09/2022	28.75	1,138,100	30.50	30.50	28.75	58,400	229,600	-9.8
27/09/2022	30.50	639,100	31	31.10	30.40	77,900	353,791	-16.8
26/09/2022	31	1,195,900	31.30	31.30	30.80	284,100	301,400	-1.1
23/09/2022	31.30	324,200	31.65	31.65	31	172,345	83,920	5.5
22/09/2022	31.65	1,238,700	31.55	31.65	29.35	401,221	194,586	13.1
21/09/2022	31.55	482,700	31.95	31.95	31.35	415,000	351,847	4.0
20/09/2022	31.95	800,100	31.45	31.95	31.30	602,500	22,300	37.1
19/09/2022	31.45	786,000	31.25	31.65	31.05	436,600	206,400	14.5
16/09/2022	31.25	1,684,400	31.95	32.25	31.25	874,070	977,585	-6.5
15/09/2022	31.95	851,300	31.70	32	31.40	678,592	302,598	-2.2
14/09/2022	31.70	711,000	32.05	32.05	31.05	218,158	253,587	1.9
13/09/2022	32.05	1,059,100	32	32.15	31.80	638,968	528,785	1.9
12/09/2022	32	552,900	32.20	32.45	31.90	116,000	115,111	43.6
09/09/2022	32.20	1,193,800	31.45	32.20	31.45	689,800	12,500	43.6
08/09/2022	31.45	841,200	31.25	31.80	31.20	172,500	29,800	9.0
07/09/2022	31.25	1,347,400	31.65	31.70	31.25	246,200	313,300	-4.2
06/09/2022	31.65	1,335,600	32	32.40	31.55	120,200	657,800	-34.0
05/09/2022	32	1,310,100	31.85	32.60	32	628,200	886,800	-16.6
31/08/2022	31.85	1,236,800	31.80	32.85	31.85	353,200	684,200	-21.1
30/08/2022	31.80	868,400	31.80	32.05	31.60	7,600	335,400	-20.8
29/08/2022	31.80	1,337,500	32.50	32.50	31.50	53,800	504,300	-28.7
26/08/2022	32.50	861,300	32.95	33	32.50	39,900	411,600	-24.2
25/08/2022	32.95	483,000	32.45	32.95	32.50	86,400	65,400	1.4
24/08/2022	32.45	787,500	32.50	32.90	32.45	12,600	354,500	-22.2
23/08/2022	32.50	1,437,800	33	33	32.40	45,000	546,800	-32.6
22/08/2022	33	1,469,100	33.95	34	33	704,800	397,000	20.3
19/08/2022	33.95	1,221,600	34.05	34.20	33.40	830,400	592,100	16.2
18/08/2022	34.05	2,769,100	33.65	34.65	33.60	509,200	539,800	-2.1
17/08/2022	33.65	2,201,000	32.95	33.90	33	549,500	413,300	9.2
16/08/2022	32.95	862,200	33.20	33.20	32.85	307,400	446,100	-9.1
15/08/2022	33.20	802,100	33.10	33.25	33.05	168,700	185,200	-1.1
12/08/2022	33.10	811,200	32.90	33.10	32.75	427,400	43,700	25.4
11/08/2022	32.90	1,674,000	32.40	33.20	32.50	420,900	247,000	11.4
10/08/2022	32.40	967,900	32.65	32.80	32.35	284,800	388,000	-6.7
09/08/2022	32.65	792,000	32.30	32.70	32.35	156,900	18,100	9.1
08/08/2022	32.30	1,010,300	32.70	32.85	32.30	26,100	338,000	-20.1
05/08/2022	32.70	1,134,900	33.20	33.20	32.60	136,700	92,300	2.9
04/08/2022	33.20	1,146,000	33	33.20	32.70	338,900	1,700	22.4
03/08/2022	33	1,250,700	33.30	33.30	32.55	359,200	34,400	21.4
02/08/2022	33.30	1,372,600	32.35	33.30	32.25	501,600	89,900	27.4
01/08/2022	32.35	1,261,800	32	32.55	32.05	196,500	251,700	-3.6
29/07/2022	32	1,908,500	33.50	33.90	32	100,600	165,600	-4.2
28/07/2022	33.50	1,152,200	33.25	33.55	33	397,400	210,900	12.5
27/07/2022	33.25	581,400	33.05	33.40	33	178,600	7,400	11.4
26/07/2022	33.05	592,700	33.65	33.80	33.05	228,700	117,200	7.4

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-3.40	-1.57%	69,895,200	-1,311,485	0	202.10 223 219.40
2 tháng (2026-06-01)	8.90	4.34%	136,205,100	514,906	0	192 230.50 219.40
3 tháng (2026-05-04)	1.80	0.85%	210,561,700	-1,530,971	0	192 230.50 219.40
6 tháng (2026-01-30)	73.30	52.17%	486,025,300	-45,242,230	-3,555.8	121.60 230.50 219.40
12 tháng (2025-08-04)	158.20	284.53%	1,057,779,800	-89,192,660	-9,984.4	55.60 230.50 219.40
24 tháng (2024-08-08)	192.90	922.97%	2,022,835,200	-83,899,511	-10,243.0	19.95 230.50 219.40
36 tháng (2023-08-14)	177.15	483.36%	3,324,372,800	-147,668,489	-13,136.7	19.95 230.50 219.40
60 tháng (2021-08-24)	166.10	348.22%	4,517,453,900	-201,985,438	-18,385.8	19.95 230.50 219.40

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH