Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/03/2021	4.70	962,832	4.80	4.90	4.70	0	400	-0.0
24/03/2021	4.80	1,573,600	5	5	4.70	200	0	0.0
23/03/2021	5	1,436,223	5	5	4.80	600	900	-0.0
22/03/2021	5	1,198,711	5	5	4.80	0	0	0
19/03/2021	5	1,712,300	4.90	5	4.80	0	0	0
18/03/2021	4.90	1,498,238	4.90	5	4.70	100	0	0.0
17/03/2021	4.90	2,138,420	4.90	5	4.80	200	0	0.0
16/03/2021	4.90	2,092,125	5.10	5.20	4.80	0	0	0
15/03/2021	5.10	1,678,900	5	5.20	4.90	0	1,600	-0.0
12/03/2021	5	1,202,037	5.20	5.20	5	0	0	0
11/03/2021	5.20	1,821,518	5.10	5.20	4.90	0	0	0
10/03/2021	5.10	2,757,968	5.10	5.30	5	0	0	0
09/03/2021	5.10	4,471,500	4.80	5.20	4.50	200	14,301	-0.1
08/03/2021	4.80	1,810,285	4.60	4.90	4.60	1,000	10,800	-0.0
05/03/2021	4.60	2,144,370	4.40	4.60	4.30	3,700	0	0.0
04/03/2021	4.40	3,564,345	4.40	4.70	4.10	193,700	3,900	0.9
03/03/2021	4.40	2,412,714	4.10	4.40	4	0	113,400	-0.5
02/03/2021	4.10	1,405,270	4.20	4.20	4	0	2,900	-0.0
01/03/2021	4.20	873,449	4.10	4.20	4	0	12,200	-0.1
26/02/2021	4.10	1,014,826	4.20	4.20	4	0	46,200	-0.2
25/02/2021	4.20	940,400	4.10	4.30	4	1,300	0	0.0
24/02/2021	4.10	1,739,540	4.30	4.50	4.10	139,800	1,500	0.6
23/02/2021	4.30	960,771	4.20	4.30	4	200	0	0.0
22/02/2021	4.20	1,745,788	4.40	4.40	4.10	500	0	0.0
19/02/2021	4.40	2,154,400	4.20	4.60	4.20	500	80,000	-0.4
18/02/2021	4.20	2,827,911	3.90	4.20	4	4,300	0	0.0
17/02/2021	3.90	939,176	3.60	3.90	3.30	0	0	0
09/02/2021	3.60	1,351,709	3.60	3.80	3.40	1,200	0	0.0
08/02/2021	3.60	2,089,306	3.90	3.90	3.60	6,500	53,500	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 (2026-03-31)	-0.10	-2.13%	1,365,800	-37,700	-0.0	4.50 4.90 4.60
2 tháng (2026-03-02)	-0.80	-14.81%	4,397,300	-37,700	-0.0	4.50 5.40 4.60
3 tháng (2026-01-30)	-1	-17.86%	5,598,300	-37,700	-0.0	4.50 5.60 4.60
6 tháng (2025-11-03)	-1.30	-22.03%	12,581,600	-36,300	-0.0	4.50 6.10 4.60
12 tháng (2025-05-05)	-3.30	-41.77%	84,675,900	-63,000	0.9	4.50 8.10 4.60
24 tháng (2024-05-10)	-2.60	-36.11%	142,699,489	-539,900	-2.5	4.50 8.30 4.60
36 tháng (2023-05-16)	-2.80	-37.84%	308,227,512	-12,500	2.7	4.50 10.80 4.60
60 tháng (2021-05-26)	-0.50	-9.80%	779,634,175	16,123	3.2	3.20 18.90 4.60

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

THỐNG KÊ GIAO DỊCH