Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/08/2021	5	1,466,500	4.90	5.20	4.90	0	0	0
16/08/2021	4.90	2,597,800	4.50	4.90	4.40	6,900	3,000	0.0
13/08/2021	4.50	637,700	4.50	4.50	4.30	0	0	0
12/08/2021	4.50	570,300	4.60	4.60	4.40	0	0	0
11/08/2021	4.60	945,680	4.60	4.60	4.50	0	4,700	-0.0
10/08/2021	4.60	931,776	4.70	4.70	4.40	100	500	-0.0
09/08/2021	4.70	1,069,567	4.70	4.70	4.30	0	0	0
06/08/2021	4.70	2,516,500	4.50	4.90	4.60	5,200	0	0.0
05/08/2021	4.50	731,900	4.10	4.50	4.30	300	0	0.0
04/08/2021	4.10	1,488,700	3.80	4.10	3.70	0	0	0
03/08/2021	3.80	498,400	3.70	3.80	3.70	0	0	0
02/08/2021	3.70	435,300	3.80	3.80	3.70	0	0	0
30/07/2021	3.80	385,600	3.80	3.80	3.70	0	0	0
29/07/2021	3.80	438,800	3.70	3.80	3.70	1,000	0	0.0
28/07/2021	3.70	118,260	3.80	3.80	3.70	0	0	0
27/07/2021	3.80	650,200	3.70	3.90	3.60	0	0	0
26/07/2021	3.70	479,145	3.70	3.70	3.50	0	0	0
23/07/2021	3.70	351,408	3.90	3.90	3.70	0	0	0
22/07/2021	3.90	435,344	3.90	4	3.70	0	0	0
21/07/2021	3.90	268,900	3.90	4	3.80	4,000	0	0.0
20/07/2021	3.90	730,731	3.80	3.90	3.60	0	0	0
19/07/2021	3.80	1,122,400	4.20	4.20	3.80	0	0	0
16/07/2021	4.20	396,010	4.30	4.40	4.20	0	0	0
15/07/2021	4.30	497,300	4.10	4.40	4	0	3,000	-0.0
14/07/2021	4.10	623,368	4.20	4.40	4	0	0	0
13/07/2021	4.20	1,158,500	4.20	4.20	3.80	0	4,000	-0.0
12/07/2021	4.20	973,047	4.60	4.60	4.20	200	0	0.0
09/07/2021	4.60	835,700	4.90	4.90	4.50	0	0	0
08/07/2021	4.90	464,500	4.80	5	4.80	0	0	0
07/07/2021	4.80	1,451,900	5.10	5.10	4.70	0	0	0
06/07/2021	5.10	949,738	5.40	5.40	5.10	600	0	0.0
05/07/2021	5.40	1,043,615	5.40	5.40	5.20	0	2,000	-0.0
02/07/2021	5.40	1,061,500	5.50	5.60	5.40	0	1,000	-0.0
01/07/2021	5.50	1,485,963	5.40	5.60	5.20	0	3,000	-0.0
30/06/2021	5.40	524,200	5.50	5.50	5.40	0	4,900	-0.0
29/06/2021	5.50	934,122	5.50	5.60	5.40	0	0	0
28/06/2021	5.50	1,262,307	5.60	6.10	5.50	0	0	0
25/06/2021	5.60	1,326,168	5.50	5.60	5.40	0	1,000	-0.0
24/06/2021	5.50	557,157	5.60	5.80	5.40	400	0	0.0
23/06/2021	5.60	1,577,085	5.50	5.80	5.40	200	0	0.0
22/06/2021	5.50	1,031,124	5.50	5.60	5.40	0	0	0
21/06/2021	5.50	1,067,400	5.60	5.60	5.40	0	0	0
18/06/2021	5.60	1,011,700	5.60	5.80	5.50	0	700	-0.0
17/06/2021	5.60	1,153,500	5.60	5.60	5.40	0	30,000	-0.2
16/06/2021	5.60	886,397	5.60	5.70	5.50	0	0	0
15/06/2021	5.60	781,732	5.60	5.80	5.60	700	0	0.0
14/06/2021	5.60	1,552,365	5.60	6	5.40	0	0	0
11/06/2021	5.60	1,025,560	5.70	5.90	5.60	0	66,300	-0.4
10/06/2021	5.70	837,405	5.90	6.10	5.50	0	0	0
09/06/2021	5.90	2,529,541	5.40	5.90	5.20	0	5,000	-0.0
08/06/2021	5.40	2,750,478	5.80	6	5.40	0	0	0
07/06/2021	5.80	2,210,575	6.10	6.30	5.50	3,000	0	0.0
04/06/2021	6.10	2,974,161	6.50	6.50	6.10	20,200	500	0.1
03/06/2021	6.50	6,149,047	6.20	6.80	5.80	67,200	37,900	0.2
02/06/2021	6.20	3,092,084	6.40	6.50	5.80	0	25,100	-0.2
01/06/2021	6.40	3,737,398	5.90	6.40	6.10	0	1,000	-0.0
31/05/2021	5.90	4,024,841	5.40	5.90	5.40	0	5,200	-0.0
28/05/2021	5.40	1,941,049	5	5.50	4.90	0	7,000	-0.0
27/05/2021	5	1,615,450	5.10	5.20	4.90	0	9,000	-0.0
26/05/2021	5.10	1,908,400	5.30	5.40	5.10	62,000	0	0.3
25/05/2021	5.30	1,689,400	5.30	5.60	5.20	0	0	0
24/05/2021	5.30	1,202,100	5.40	5.60	5.10	0	31,200	-0.2
21/05/2021	5.40	1,381,050	5.60	5.60	5.30	0	0	0
20/05/2021	5.60	1,921,800	5.40	5.80	5	0	20,000	-0.1
19/05/2021	5.40	4,189,063	6	6.60	5.40	6,100	1,000	0.0
18/05/2021	6	470,852	5.50	6	6	0	0	0
17/05/2021	5.50	1,987,627	5	5.50	4.50	0	6,800	-0.0
14/05/2021	5	1,751,642	5.50	5.50	5	0	48,600	-0.2
13/05/2021	5.50	0	5.50	5.50	5.50	0	0	0
12/05/2021	5.50	0	5.50	5.50	5.50	0	0	0
11/05/2021	5.50	0	5.50	5.50	5.50	0	0	0
10/05/2021	5.50	0	5.50	5.50	5.50	0	0	0
07/05/2021	5.50	459,239	6.10	6.10	5.50	0	10,000	-0.1
06/05/2021	6.10	0	6.10	6.10	6.10	0	0	0
05/05/2021	6.10	0	6.10	6.10	6.10	0	0	0
04/05/2021	6.10	0	6.10	6.10	6.10	0	0	0
29/04/2021	6.10	0	6.10	6.10	6.10	0	0	0
28/04/2021	6.10	0	6.10	6.10	6.10	0	0	0
27/04/2021	6.10	0	6.10	6.10	6.10	0	0	0
26/04/2021	6.10	0	6.10	6.10	6.10	0	0	0
23/04/2021	6.10	2,464,800	6.30	6.40	5.70	15,500	0	0.1
22/04/2021	6.30	4,843,378	6.90	6.90	6.30	19,800	0	0.1
20/04/2021	6.90	2,441,600	7.20	7.30	6.70	20,000	19,000	0.0
19/04/2021	7.20	1,804,276	7.40	7.40	6.70	0	63,500	-0.5
16/04/2021	7.40	3,530,048	7.90	7.90	7.20	2,000	0	0.0
15/04/2021	7.90	2,863,274	8	8.50	7.80	0	13,300	-0.1
14/04/2021	8	2,301,010	8.10	8.20	7.70	12,000	10,400	0.0
13/04/2021	8.10	3,348,435	7.90	8.60	7.50	8,000	26,500	-0.1
12/04/2021	7.90	3,645,514	7.20	7.90	6.90	300	0	0.0
09/04/2021	7.20	2,214,773	7.40	7.40	7	26,500	0	0.2
08/04/2021	7.40	2,833,361	7.20	7.80	6.80	3,500	2,600	0.0
07/04/2021	7.20	3,363,901	6.60	7.20	6.60	1,300	0	0.0
06/04/2021	6.60	5,700,821	6	6.60	6	300	10,300	-0.1
05/04/2021	6	3,264,169	6.40	6.90	6	60,500	0	0.4
02/04/2021	6.40	3,029,568	6.20	6.80	6.20	5,000	9,800	-0.0
01/04/2021	6.20	5,377,293	5.70	6.20	5.40	0	197,600	-1.1
31/03/2021	5.70	2,793,092	5.80	6.10	5.60	5,000	0	0.0
30/03/2021	5.80	6,456,787	5.30	5.80	5.50	19,800	43,800	-0.1
29/03/2021	5.30	4,351,929	4.90	5.30	5	0	20,000	-0.1
26/03/2021	4.90	2,630,760	4.70	4.90	4.30	2,000	0	0.0

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)	-0.20	-4.35%	1,018,300	9,200	0	4.30 4.60 4.40
2 tháng (2026-04-13)	-0.40	-8.33%	1,946,900	-7,100	0	4.30 4.80 4.40
3 tháng (2026-03-16)	-0.40	-8.33%	3,700,400	-13,600	-0.0	4.30 4.90 4.40
6 tháng (2025-12-15)	-1.20	-21.43%	11,099,100	-12,800	-0.0	4.30 6 4.40
12 tháng (2025-06-17)	-2.10	-32.31%	75,223,400	13,600	0.8	4.30 8.10 4.40
24 tháng (2024-06-24)	-2.80	-38.89%	128,580,597	-293,900	-0.8	4.30 8.10 4.40
36 tháng (2023-06-28)	-3.70	-45.68%	288,608,911	11,400	2.7	4.30 10.80 4.40
60 tháng (2021-07-08)	-0.50	-10.20%	726,421,213	85,523	3.4	3.20 18.90 4.40

CTCP Chứng khoán Thương mại và Công nghiệp Việt Nam (vig)

THỐNG KÊ GIAO DỊCH