Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/124.999929 (Volume + 12.50%, Ratio=0.12)
17/08/2021	49.45	4,887,500	49.16	51.70	49.45	174,800	2,619,200	-245.1
16/08/2021	49.16	3,085,800	49.29	50.09	49.16	88,100	1,011,800	-102.6
13/08/2021	49.29	2,119,300	49.38	49.87	49.11	3,847,546	4,585,346	-74.5
12/08/2021	49.38	1,833,400	49.33	50.18	49.11	142,800	499,400	-39.6
11/08/2021	49.33	2,382,000	50.22	50.67	49.33	47,700	693,400	-72.6
10/08/2021	50.22	2,830,600	50.27	51.11	50.22	235,900	993,100	-86.1
09/08/2021	50.27	3,219,800	50.36	50.53	49.60	38,400	815,300	-87.5
06/08/2021	50.36	3,021,900	50.67	51.51	50.36	119,900	414,600	-33.7
05/08/2021	50.67	2,049,200	50.67	51.11	50.18	595,800	755,000	-18.2
04/08/2021	50.67	2,882,400	50.89	51.73	50.67	592,400	1,342,700	-86.4
03/08/2021	50.89	7,293,100	47.78	51.11	48.44	929,000	2,816,500	-215.2
02/08/2021	47.78	1,682,400	47.64	48.71	47.51	119,300	315,100	-21.2
30/07/2021	47.64	2,339,200	46.71	47.69	47.11	249,000	383,200	-14.3
29/07/2021	46.71	1,076,500	46.76	46.93	46.44	48,900	63,400	-1.5
28/07/2021	46.76	1,192,400	46.36	46.89	46.22	137,400	175,900	-4.0
27/07/2021	46.36	1,442,800	46.31	47.02	46.36	208,300	339,600	-13.7
26/07/2021	46.31	1,940,200	46.22	46.84	45.82	257,500	614,100	-37.2
23/07/2021	46.22	3,088,800	47.20	48.36	46.22	778,600	2,545,396	-194.5
22/07/2021	47.20	2,242,200	46.22	47.47	46.09	605,600	4,656,210	-450.4
21/07/2021	46.22	2,765,100	45.78	47.33	45.33	965,300	12,394,812	-1,251.7
20/07/2021	45.78	2,130,300	45.73	45.91	44.44	492,100	1,612,800	-113.3
19/07/2021	45.73	1,851,300	47.02	47.02	44.67	702,700	599,100	10.9
16/07/2021	47.02	2,158,200	45.33	47.16	45.38	808,300	11,500	83.9
15/07/2021	45.33	2,584,200	45.78	46.09	44.98	438,500	1,020,400	-59.4
14/07/2021	45.78	2,585,100	45.78	47.29	45.33	839,900	1,276,800	-44.8
13/07/2021	45.78	2,355,200	46.22	46.71	44	493,600	1,419,800	-93.5
12/07/2021	46.22	2,863,900	48.27	48.89	45.20	414,000	517,400	-11.4
09/07/2021	48.27	1,787,900	49.33	49.33	47.78	309,600	290,500	2.0
08/07/2021	49.33	1,480,900	50.67	50.67	49.11	204,700	147,400	-1.7
07/07/2021	50.67	2,507,000	49.78	50.67	48.89	696,500	650,000	6.2
06/07/2021	49.78	3,006,500	51.11	51.56	49.78	872,300	850,900	2.2
05/07/2021	51.11	2,765,200	52.22	52.22	51.07	375,700	453,900	-1.4
02/07/2021	52.22	1,789,100	52.71	52.84	52.22	214,700	592,000	-44.5
01/07/2021	52.71	2,194,700	52.89	53.29	52.67	511,800	828,600	-37.6
30/06/2021	52.89	2,685,900	52.44	54	52.44	253,300	475,300	-26.7
29/06/2021	52.44	2,339,900	51.87	53.02	51.96	250,200	591,100	-40.2
28/06/2021	51.87	1,711,000	52.22	52.27	51.87	438,900	149,100	33.9
25/06/2021	52.22	1,763,300	52.22	52.44	51.87	906,500	261,200	75.6
24/06/2021	52.22	1,374,300	51.96	52.53	51.91	105,200	413,300	-36.2
23/06/2021	51.96	1,281,200	52.22	52.49	51.78	200,400	87,600	13.2
22/06/2021	52.22	2,161,600	52.18	52.76	52.04	588,300	514,800	8.7
21/06/2021	52.18	1,497,200	52.18	52.84	52.13	35,500	238,900	-23.9
18/06/2021	52.18	1,788,400	52	52.58	52	465,900	512,100	-5.4
17/06/2021	52	2,848,500	52.93	52.93	52	496,200	619,200	-14.5
16/06/2021	52.93	1,180,600	54.09	54.09	52.89	107,800	67,000	4.9
15/06/2021	54.09	1,348,000	53.33	54.22	53.11	1,693,200	831,000	104.6
14/06/2021	53.33	1,933,100	52.44	53.56	52.49	350,200	150,700	23.9
11/06/2021	52.44	1,729,000	51.78	52.44	51.69	462,000	592,300	-15.2
10/06/2021	51.78	2,929,000	52.80	52.98	51.78	496,600	845,100	-40.7
09/06/2021	52.80	1,813,300	53.24	53.78	52	173,500	651,100	-56.7
08/06/2021	53.24	2,699,600	54.67	55.87	52.89	394,300	1,622,200	-150.7
07/06/2021	54.67	3,681,800	53.78	56.22	54.22	108,000	1,921,100	-224.8
04/06/2021	53.78	3,689,200	52.67	53.78	52.67	96,400	1,910,400	-217.9
03/06/2021	52.67	2,488,900	52.22	52.80	52	239,200	1,451,700	-142.9
02/06/2021	52.22	3,130,600	53.33	54.18	52	858,700	2,362,300	-179.3
01/06/2021	53.33	2,155,400	52.22	53.78	51.56	139,700	632,200	-58.0
31/05/2021	52.22	1,846,800	53.24	53.33	51.56	64,900	386,700	-37.6
28/05/2021	53.24	1,847,400	53.47	54.67	52.89	172,300	291,200	-14.5
27/05/2021	53.47	2,081,300	54.09	54.09	52.89	345,400	417,100	-8.5
26/05/2021	54.09	1,677,500	54.36	54.36	53.56	750,400	617,100	16.1
25/05/2021	54.36	1,514,900	54.27	54.40	53.87	146,500	828,600	-82.9
24/05/2021	54.27	1,985,800	54.44	54.93	53.78	61,900	715,600	-80.1
21/05/2021	54.44	1,622,400	54.62	54.67	53.56	103,600	965,500	-104.7
20/05/2021	54.62	2,084,900	53.38	54.76	53.33	157,900	698,200	-65.5
19/05/2021	53.38	2,178,400	53.78	53.78	52.49	154,900	516,800	-43.2
18/05/2021	53.78	2,452,700	55.11	56	53.78	498,100	1,518,100	-125.4
17/05/2021	55.11	2,417,900	55.69	57.78	55.11	309,600	1,619,400	-165.2
14/05/2021	55.69	2,609,800	56.22	56.44	54.76	161,000	1,313,700	-144.5
13/05/2021	56.22	1,723,500	57.69	57.78	56.22	164,300	520,700	-45.4
12/05/2021	57.69	1,390,400	58.22	58.67	56.89	43,000	834,300	-102.1
11/05/2021	58.22	1,164,200	58.89	59.29	58	148,400	580,800	-57.2
10/05/2021	58.89	1,099,300	58.67	58.89	57.38	132,100	332,400	-26.3
07/05/2021	58.67	1,769,100	58.89	58.89	57.11	300,900	377,000	-10.1
06/05/2021	58.89	1,064,200	59.42	59.56	58.22	161,400	346,800	-24.6
05/05/2021	59.42	1,268,600	59.38	60.36	59.38	219,200	449,200	-30.8
04/05/2021	59.38	1,732,600	58.22	59.96	56.40	447,700	339,400	14.4
29/04/2021	58.22	2,181,100	58.44	59.11	58.09	1,050,200	976,200	9.6
28/04/2021	58.44	1,613,300	58.71	59.20	57.69	942,000	689,300	33.4
27/04/2021	58.71	1,631,700	58.44	59.11	58.44	911,800	457,800	59.9
26/04/2021	58.44	2,434,500	61.47	62	58.22	927,400	854,400	10.5
23/04/2021	61.47	4,410,000	61.69	62	59.11	2,112,100	1,303,600	111.0
22/04/2021	61.69	3,319,500	63.60	63.60	61.11	1,653,300	704,800	132.2
20/04/2021	63.60	3,108,200	64	64.84	63.56	1,133,300	730,200	58.1
19/04/2021	64	2,820,300	63.56	64.09	62.71	535,900	831,400	-42.1
16/04/2021	63.56	2,988,000	62.62	64.04	62.22	645,300	550,900	13.7
15/04/2021	62.62	3,419,000	62.22	64.44	62.18	1,303,000	748,800	78.8
14/04/2021	62.22	4,102,600	62.53	63.02	61.38	1,885,100	2,755,000	-121.7
13/04/2021	62.53	5,053,200	58.67	62.76	60.44	4,111,780	2,095,980	281.6
12/04/2021	58.67	3,481,900	55.51	59.02	54.84	1,949,500	1,089,800	104.7
09/04/2021	55.51	1,755,500	55.73	55.73	54.71	1,179,200	1,080,300	12.2
08/04/2021	55.73	1,509,200	56.76	57.07	55.11	1,308,400	1,268,600	5.1
07/04/2021	56.76	1,698,500	56.44	56.89	55.87	1,047,600	908,100	17.8
06/04/2021	56.44	1,979,400	55.24	57.56	55.11	1,582,200	476,100	131.9
05/04/2021	55.24	2,249,000	54.67	56.09	54.76	686,600	884,000	-24.5
02/04/2021	54.67	2,255,500	54.67	55.07	54	653,700	699,000	-5.7
01/04/2021	54.67	2,230,900	52.40	55.29	52	1,266,800	546,700	86.4
31/03/2021	52.40	2,823,600	52	53.11	52	4,493,000	1,163,600	382.1
30/03/2021	52	5,179,600	50.13	52.71	49.78	3,053,200	1,728,300	147.8
29/03/2021	50.13	3,140,900	49.96	50.44	49.91	3,033,500	1,539,800	164.3
26/03/2021	49.96	2,927,800	49.07	50.44	48.89	685,400	1,234,300	-61.5

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-25	-11.31%	70,981,500	-28,570,239	0	193.20 229.80 195.50
2 tháng (2026-04-13)	36	22.50%	159,151,600	-25,222,337	0	160 229.80 195.50
3 tháng (2026-03-16)	51.30	35.45%	231,487,000	-50,042,075	-847.2	124 229.80 195.50
6 tháng (2025-12-15)	53.10	37.16%	578,961,900	-95,830,475	-7,234.8	121.60 229.80 195.50
12 tháng (2025-06-17)	152.15	346.98%	1,077,709,300	-121,102,594	-10,652.7	43.40 229.80 195.50
24 tháng (2024-06-24)	175.45	853.77%	1,982,624,400	-120,102,873	-10,675.7	19.95 229.80 195.50
36 tháng (2023-06-28)	169.85	649.52%	3,392,960,900	-175,090,434	-13,183.2	19.95 229.80 195.50
60 tháng (2021-07-08)	146.67	297.30%	4,490,523,700	-261,240,601	-22,010.9	19.95 229.80 195.50

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH