Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/04/2022	39	3,661,700	38.10	39.25	36.75	1,246,400	1,322,700	-5.5
25/04/2022	38.10	2,738,000	38.85	39.60	36.35	666,300	339,800	25.0
22/04/2022	38.85	1,867,300	38.75	39.50	38.80	478,100	15,600	36.3
21/04/2022	38.75	2,684,300	39.65	39.75	38.75	477,500	72,200	31.7
20/04/2022	39.65	1,713,900	39.40	39.90	39	635,900	75,500	44.3
19/04/2022	39.40	1,816,000	39.75	39.90	38.90	379,400	130,500	19.6
18/04/2022	39.75	2,984,700	40.35	40.35	39.05	232,500	149,400	6.6
15/04/2022	40.35	1,678,400	40.85	40.90	40.30	358,000	208,800	14.0
14/04/2022	40.85	1,763,700	41.10	41.10	40.55	258,700	237,500	1.8
13/04/2022	41.10	3,146,300	40.65	41.15	40.35	996,100	216,600	63.6
12/04/2022	40.65	2,356,500	40.85	40.85	40.15	559,300	149,700	33.2
08/04/2022	40.85	5,192,000	39.75	41.20	40	1,138,500	760,124	30.8
07/04/2022	39.75	3,704,800	40.25	40.25	38.80	433,100	991,400	-43.8
06/04/2022	40.25	5,679,100	41.15	41.15	39.75	684,900	1,021,800	-27.2
05/04/2022	41.15	3,591,100	41.35	41.55	40.85	454,800	1,179,900	-59.3
04/04/2022	41.35	2,730,500	41.05	41.40	40.75	53,200	352,600	-24.6
01/04/2022	41.05	2,609,900	40.60	41.25	40.45	512,700	310,200	16.6
31/03/2022	40.60	1,372,000	40.55	41.15	40.50	103,600	88,500	1.2
30/03/2022	40.55	3,088,400	40.40	41.35	40.20	124,200	691,600	-46.3
29/03/2022	40.40	2,798,300	40.25	40.90	39.90	130,500	920,700	-63.7
28/03/2022	40.25	2,339,900	40.50	40.60	39.85	87,200	406,300	-25.6
25/03/2022	40.50	2,193,500	40.50	40.50	39.85	420,000	668,400	-19.9
24/03/2022	40.50	1,995,200	40.70	40.70	40.20	414,500	536,700	-9.8
23/03/2022	40.70	1,529,200	41.10	41.20	40.70	15,738,709	15,364,609	30.7
22/03/2022	41.10	3,631,800	40.50	41.20	40.50	602,800	639,000	-2.9
21/03/2022	40.50	3,705,300	39.40	40.50	39.15	392,900	153,900	19.1
18/03/2022	39.40	5,520,700	39.20	39.75	38.70	2,013,600	3,912,600	-147.6
17/03/2022	39.20	2,565,900	39.05	39.25	38.65	87,700	581,200	-38.3
16/03/2022	39.05	2,950,000	39.15	39.20	38.60	51,600	1,532,174	-98.0
15/03/2022	39.15	2,733,900	39.15	39.30	38.50	296,500	1,520,900	-94.9
14/03/2022	39.15	2,622,700	39.50	39.50	38.70	351,500	977,100	-48.7
11/03/2022	39.50	2,222,400	39.55	39.55	38.90	76,200	388,400	-24.4
10/03/2022	39.55	4,366,600	39	40.30	39	475,300	1,658,300	-94.4
09/03/2022	39	3,049,900	38.95	39.35	38.65	70,600	688,000	-48.1
08/03/2022	38.95	4,290,200	39.25	39.45	38.55	205,800	1,556,749	-104.7
07/03/2022	39.25	2,442,600	39.50	39.50	38.65	80,800	148,100	-5.3
04/03/2022	39.50	3,817,400	39.50	39.65	38.90	584,300	1,051,500	-36.6
03/03/2022	39.50	2,610,400	39.45	40.20	39.15	129,100	621,500	-39.1
02/03/2022	39.45	2,401,000	39.60	39.60	38.60	109,200	968,200	-67.1
01/03/2022	39.60	3,467,600	38.50	39.95	38.50	260,700	1,300,800	-81.4
28/02/2022	38.50	4,678,600	39.55	39.75	38.50	311,500	1,679,600	-105.8
25/02/2022	39.55	3,385,500	40.05	40.45	39.55	125,200	718,200	-47.2
24/02/2022	40.05	6,367,500	41.25	41.25	39.65	652,400	1,003,000	-28.4
23/02/2022	41.25	1,439,000	41	41.25	41	15,300	190,400	-14.4
22/02/2022	41	2,975,200	41.80	41.80	40.90	156,200	256,900	-8.3
21/02/2022	41.80	2,513,700	41.10	41.90	41	267,800	96,500	14.2
18/02/2022	41.10	2,914,400	41.55	41.55	41	117,800	93,500	2.0
17/02/2022	41.55	2,865,600	41.45	41.75	41	227,100	635,300	-33.7
16/02/2022	41.45	1,986,000	41.85	41.95	41.35	67,400	251,100	-15.3
15/02/2022	41.85	3,001,500	40.90	41.90	40.90	187,500	428,500	-20.0
14/02/2022	40.90	4,973,500	40.85	42	40.35	517,200	2,127,700	-132.4
11/02/2022	40.85	7,846,400	42	42	40.75	342,300	3,612,900	-268.3
10/02/2022	42	11,088,500	42.85	43	40.85	719,100	6,148,600	-452.7
09/02/2022	42.85	8,812,500	43.65	44.35	42.45	816,200	3,827,900	-259.7
08/02/2022	43.65	8,010,800	45.60	46.15	43.35	452,200	3,737,399	-290.1
07/02/2022	45.60	7,413,400	48.50	48.75	45.60	132,100	3,679,100	-333.8
28/01/2022	48.50	2,999,600	48.25	48.50	47.25	117,100	958,800	-80.4
27/01/2022	48.25	2,559,000	48.20	48.25	47.10	71,900	1,357,300	-122.4
26/01/2022	48.20	1,932,000	48	48.25	47.25	313,200	588,900	-14.2
25/01/2022	48	3,198,400	47.50	48.85	46.70	513,000	1,764,500	-119.5
24/01/2022	47.50	3,935,300	47.75	48	46.25	251,400	2,444,100	-203.1
21/01/2022	47.75	3,192,800	47.50	48	46.65	178,900	1,036,500	-80.9
20/01/2022	47.50	1,689,300	47.90	48.15	47.30	353,100	342,100	1.0
19/01/2022	47.90	2,479,700	47.95	47.95	46.75	820,900	1,260,311	-41.6
18/01/2022	47.95	2,032,000	49.45	49.45	47.05	655,000	603,600	4.9
17/01/2022	49.45	1,152,000	49.45	49.60	48.55	501,600	273,000	22.5
14/01/2022	49.45	1,017,400	49.40	49.80	49.10	339,800	130,600	20.7
13/01/2022	49.40	1,955,700	50.40	50.50	49.25	692,900	178,300	51.2
12/01/2022	50.40	2,338,500	50.50	50.75	49	769,200	302,100	46.7
11/01/2022	50.50	2,240,600	51.15	51.15	49.90	992,100	325,600	67.2
10/01/2022	51.15	2,908,500	51.10	52.75	51.10	953,800	1,038,500	-9.6
07/01/2022	51.10	3,108,800	52.25	53.20	51.10	181,100	1,732,037	-160.1
06/01/2022	52.25	5,061,400	50	53.20	50.25	1,147,200	758,100	40.9
05/01/2022	50	3,396,500	50.50	51.10	49.75	629,100	461,500	17.1
04/01/2022	50.50	3,071,100	47.55	50.75	47.85	974,800	350,400	61.3
31/12/2021	47.55	1,267,000	47.50	48.15	47.10	15,500	19,100	-0.3
30/12/2021	47.50	1,662,400	47.75	48.20	47.50	340,400	328,800	1.1
29/12/2021	47.75	2,291,900	49.20	49.20	47.60	223,700	66,700	15.2
28/12/2021	49.20	1,737,300	49.50	49.65	48.25	338,700	488,300	-14.5
27/12/2021	49.50	1,907,500	48.25	49.50	48.25	1,209,900	661,700	56.0
24/12/2021	48.25	1,415,500	48	48.45	47.55	316,100	272,700	4.2
23/12/2021	48	2,771,100	49.80	50	48	478,500	697,500	-21.5
22/12/2021	49.80	2,410,600	49.05	50.05	49.10	2,225,100	551,700	164.2
21/12/2021	49.05	1,467,300	49.50	50.40	49.05	227,900	119,700	10.8
20/12/2021	49.50	1,372,800	51	51	49.50	307,700	665,800	-39.6
17/12/2021	51	6,655,000	50	51.35	49.40	4,859,800	4,095,600	76.6
16/12/2021	50	3,095,200	50	50.75	49.15	1,032,500	202,200	83.0
15/12/2021	50	2,897,300	51.25	51.35	49.95	1,331,800	363,312	92.3
14/12/2021	51.25	2,629,100	51.60	51.60	50.80	997,900	488,100	52.2
13/12/2021	51.60	4,076,200	51.55	52.25	50.50	1,310,900	483,400	85.3
10/12/2021	51.55	3,080,600	53.50	53.60	51.55	353,900	549,800	-20.7
09/12/2021	53.50	3,173,400	52.95	53.75	52	1,151,400	285,300	91.9
08/12/2021	52.95	3,539,500	53.35	53.50	51.75	846,200	217,800	66.1
07/12/2021	53.35	3,026,300	52.80	53.75	52.80	1,104,700	893,000	22.6
06/12/2021	52.80	5,825,100	52.75	54.50	51.80	1,173,700	1,553,600	-40.9
03/12/2021	52.75	5,152,400	53.60	54.80	52.75	983,100	500,700	52.3
02/12/2021	53.60	4,428,600	53	54.25	52.55	1,300,400	1,252,400	5.2
01/12/2021	53	4,082,000	52.50	53.65	52	285,900	1,434,500	-121.2
30/11/2021	52.50	4,674,300	52.65	53.45	51.75	955,700	1,965,400	-106.3
29/11/2021	52.65	8,742,300	49.25	52.65	49.25	2,823,700	2,487,300	34.7

Page:
<<
10
11
12
>>

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