Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/07/2022	33.65	755,800	33.25	33.70	33.25	318,400	266,900	3.5
22/07/2022	33.25	674,700	34.25	34.25	33.25	63,500	302,800	7.6
21/07/2022	34.25	930,600	34.10	34.40	34.05	249,200	177,300	4.9
20/07/2022	34.10	626,100	34.40	34.50	34.10	103,300	137,400	-2.3
19/07/2022	34.40	655,400	34	34.50	34	309,600	280,400	2.0
18/07/2022	34	1,088,000	34.80	34.80	34	173,900	200,400	-1.8
15/07/2022	34.80	1,582,500	34.75	34.90	34.30	77,800	92,800	-1.0
14/07/2022	34.75	1,414,300	34.75	34.90	34.25	4,400	26,000	-1.5
13/07/2022	34.75	2,004,600	34.95	35	34.15	2,700	607,700	-42.0
12/07/2022	34.95	1,212,400	35	35.10	34	127,700	485,600	-25.0
11/07/2022	35	2,385,900	35	35	33.10	227,800	351,900	-8.7
08/07/2022	35	1,413,800	34.90	35.35	33.75	520,700	303,500	-8.7
07/07/2022	34.90	2,174,100	33.75	34.90	33.25	543,100	310,600	16.2
06/07/2022	33.75	2,171,700	36.15	36.15	33.75	482,600	311,200	11.6
05/07/2022	36.15	1,478,700	36.35	36.40	36	75,000	122,300	-3.4
04/07/2022	36.35	758,300	36.30	36.35	36.10	27,500	69,800	-3.1
01/07/2022	36.30	1,866,600	36.75	36.75	36.05	146,900	821,100	-48.9
30/06/2022	36.75	1,878,800	36.70	36.75	36.20	41,100	459,800	-30.8
29/06/2022	36.70	1,429,300	36.80	36.80	36.15	314,500	599,000	-20.6
28/06/2022	36.80	2,228,300	36.90	36.90	36.20	90,400	372,100	-20.7
27/06/2022	36.90	1,822,400	37.30	37.40	36.75	214,500	192,800	1.6
24/06/2022	37.30	1,514,800	37.10	37.30	36	289,600	437,100	-11.0
23/06/2022	37.10	1,548,900	37.50	37.50	36.50	63,500	302,800	-17.8
22/06/2022	37.50	1,418,900	37.50	37.50	36.80	1,131,100	1,624,700	-37.0
21/06/2022	37.50	1,956,200	37.80	37.80	36.90	528,800	567,600	-2.9
20/06/2022	37.80	2,132,800	38.30	38.30	37.65	1,018,500	1,089,800	-5.3
17/06/2022	38.30	3,725,300	38.30	38.30	37.55	553,900	2,519,100	-150.5
16/06/2022	38.30	1,597,800	38.35	38.85	37.90	482,800	404,700	6.0
15/06/2022	38.35	2,037,200	38.30	38.45	37.65	134,400	835,800	-53.8
14/06/2022	38.30	2,058,500	38.20	38.30	37.60	350,000	603,500	-19.4
13/06/2022	38.20	1,795,500	39	39	38.10	65,100	455,700	-29.8
10/06/2022	39	979,600	39.05	39.10	38.75	14,800	74,700	-4.7
09/06/2022	39.05	1,542,100	39.05	39.10	38.65	71,900	407,900	-26.2
08/06/2022	39.05	1,441,700	39	39.35	38.80	106,700	424,800	-24.8
07/06/2022	39	1,562,200	39.25	39.25	38.85	287,000	478,000	-14.9
06/06/2022	39.25	1,503,500	39.40	39.45	38.95	173,900	536,200	-28.2
03/06/2022	39.40	1,249,100	39.45	39.60	39	79,200	346,900	-21.1
02/06/2022	39.45	2,935,600	39.65	39.65	38.80	85,600	1,345,600	-99.4
01/06/2022	39.65	1,539,200	39.40	39.70	39.15	401,200	378,600	1.8
31/05/2022	39.40	1,776,600	39.25	39.75	38.85	472,700	253,700	17.3
30/05/2022	39.25	1,390,900	39	39.25	38.60	283,400	376,200	-7.3
27/05/2022	39	1,575,800	38.85	39	38.50	299,000	410,500	-8.7
26/05/2022	38.85	2,076,700	38.85	38.85	38.40	69,800	918,300	-65.9
25/05/2022	38.85	1,360,400	38.80	39.05	38.35	151,700	402,000	-19.4
24/05/2022	38.80	1,568,300	38.70	38.80	38.20	470,700	503,000	-2.5
23/05/2022	38.70	2,644,700	38.90	38.90	38.10	128,200	1,170,547	-80.7
20/05/2022	38.90	2,331,100	38.95	38.95	38.25	135,700	1,068,100	-72.5
19/05/2022	38.95	2,650,300	39	39.50	38.10	609,200	1,214,200	-47.1
18/05/2022	39	2,964,900	39	39	38	624,300	900,400	-21.5
17/05/2022	39	1,857,400	38.50	39	37.60	560,500	590,100	-2.3
16/05/2022	38.50	1,994,100	39	39.50	38.10	730,000	652,500	6.0
13/05/2022	39	3,134,600	39.50	39.50	38.60	892,500	1,079,000	-14.4
12/05/2022	39.50	2,474,100	40.25	40.25	38.55	452,900	744,600	-23.1
11/05/2022	40.25	1,983,600	40.20	40.25	39.35	520,700	303,500	17.5
10/05/2022	40.20	2,617,900	39.55	40.20	39.05	638,200	296,200	27.5
09/05/2022	39.55	2,428,900	39.90	39.90	38.95	312,900	226,200	6.9
06/05/2022	39.90	1,690,000	40	40	39	70,700	553,100	-38.5
05/05/2022	40	1,858,600	39.85	40	39.25	298,900	345,700	-3.4
04/05/2022	39.85	1,436,000	40	40	38.85	42,200	62,400	-1.5
29/04/2022	40	2,148,700	38.95	40	38.30	249,600	770,700	-40.2
28/04/2022	38.95	1,386,100	39	39.10	38.15	169,600	339,400	-13.1
27/04/2022	39	2,793,500	39	39	37.50	187,500	660,700	-36.0

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 (2026-03-30)	96	74.13%	90,049,000	-12,358,405	0	129.50 225.50 214
2 tháng (2026-03-02)	58.30	34.87%	175,988,800	-27,566,376	-1,773.4	124 225.50 214
3 tháng (2026-01-29)	85	60.50%	280,905,100	-44,647,676	-3,920.0	121.60 225.50 214
6 tháng (2025-10-31)	130	136.13%	611,288,800	-80,318,576	-9,403.6	95.50 225.50 214
12 tháng (2025-05-05)	190.50	544.29%	1,146,992,100	-87,069,483	-10,739.7	35 225.50 214
24 tháng (2024-05-09)	202.80	893.39%	1,959,982,100	-112,927,736	-11,630.8	19.95 225.50 214
36 tháng (2023-05-15)	198.30	729.04%	3,356,834,200	-139,166,135	-12,804.8	19.95 225.50 214
60 tháng (2021-05-25)	171.14	314.86%	4,460,906,700	-242,191,302	-23,181.8	19.95 225.50 214

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH