Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2020	46.98	701,430	46.98	47.56	46.84	258,770	147,340	11.9
22/12/2020	46.98	518,320	47.29	47.78	46.80	279,290	302,870	-2.5
21/12/2020	47.29	587,100	46.53	47.29	46.62	368,910	121,710	26.2
18/12/2020	46.53	1,350,780	46.53	47.16	46.44	716,220	881,390	-17.2
17/12/2020	46.53	1,352,580	47.56	47.56	46.49	232,300	516,460	-29.7
16/12/2020	47.56	756,200	47.56	47.60	47.07	340,250	420,650	-8.5
15/12/2020	47.56	1,205,700	48.40	48.40	47.42	413,840	540,060	-13.5
14/12/2020	48.40	1,122,380	47.47	48.40	46.89	535,550	355,830	20.0
11/12/2020	47.47	569,360	46.62	47.47	46.62	543,330	243,840	31.8
10/12/2020	46.62	979,550	47.11	47.56	46.62	445,740	476,030	-3.2
09/12/2020	47.11	789,790	46.67	47.11	46.40	192,510	270,330	-8.0
08/12/2020	46.67	747,280	47.02	47.02	46.58	200,530	465,090	-27.8
07/12/2020	47.02	678,660	47.02	47.11	46.71	311,940	267,600	4.7
04/12/2020	47.02	797,060	47.02	47.33	46.44	328,910	287,240	4.4
03/12/2020	47.02	731,750	46.67	47.02	46.36	536,680	198,190	35.6
02/12/2020	46.67	497,910	46.67	46.89	46.31	133,070	92,480	4.3
01/12/2020	46.67	953,230	46.18	46.67	45.69	256,410	366,460	-11.2
30/11/2020	46.18	1,596,840	46.76	46.89	46.13	878,110	917,060	-4.0
27/11/2020	46.76	720,830	47.16	47.16	46.58	178,610	428,250	-26.3
26/11/2020	47.16	545,450	46.93	47.20	46.44	170,640	142,720	2.9
25/11/2020	46.93	1,222,490	46.22	47.20	46.27	280,680	292,240	-1.2
24/11/2020	46.22	812,220	46.13	46.67	45.82	85,380	260,610	-18.1
23/11/2020	46.13	735,650	46.13	46.71	45.82	196,730	214,080	-1.7
20/11/2020	46.13	533,840	46.22	46.44	45.96	236,450	294,930	-6.0
19/11/2020	46.22	1,192,700	46.62	46.62	45.78	230,420	197,410	3.5
18/11/2020	46.62	751,270	47.11	47.11	45.78	3,209,420	236,300	309.3
17/11/2020	47.11	862,320	45.33	47.11	45.42	144,690	246,800	-10.6
16/11/2020	45.33	1,781,800	47.73	48.22	44.44	257,460	751,610	-51.4
13/11/2020	47.73	535,350	47.47	48	47.16	325,890	423,650	-10.5
12/11/2020	47.47	682,660	47.02	47.47	46.67	445,440	465,760	-2.2
11/11/2020	47.02	1,032,780	46.93	47.11	45.78	348,150	393,470	-4.9
10/11/2020	46.93	781,980	47.16	47.64	46.93	111,900	489,010	-40.2
09/11/2020	47.16	803,680	46.71	47.20	46.53	897,960	263,960	61.5
06/11/2020	46.71	592,830	46.44	47.11	46.44	577,290	111,700	45.2
05/11/2020	46.44	789,860	46	47.51	46.22	1,231,020	682,880	51.5
04/11/2020	46	495,340	46.40	46.40	45.78	112,990	253,820	-14.6
03/11/2020	46.40	751,070	47.33	47.56	46.40	817,190	824,870	-4.8
02/11/2020	47.33	691,110	47.33	47.56	46.67	156,510	363,280	-22.0
30/10/2020	47.33	972,400	44.76	47.33	44.76	1,226,180	1,288,750	-6.6
29/10/2020	44.76	1,327,780	44.53	45.78	44.44	870,230	1,046,210	-17.9
28/10/2020	44.53	1,184,890	46.98	47.56	43.91	936,550	1,332,180	-41.6
27/10/2020	46.98	804,020	46.71	47.60	46.22	35,160	277,880	-25.9
26/10/2020	46.71	974,720	46.22	48.67	46.62	166,800	718,840	-59.7
23/10/2020	46.22	1,761,080	44.49	46.62	44.44	1,817,780	1,107,420	65.0
22/10/2020	44.49	621,610	43.24	44.49	43.02	48,110	122,640	-7.3
21/10/2020	43.24	172,010	43.47	43.51	42.98	67,920	26,990	4.0
20/10/2020	43.47	511,250	43.42	43.51	42.58	306,250	156,600	14.5
19/10/2020	43.42	370,590	43.38	43.51	43.29	376,430	87,660	28.2
16/10/2020	43.38	596,590	43.33	43.60	43.07	474,910	158,750	30.8
15/10/2020	43.33	1,358,580	42.22	43.33	40.44	686,920	525,290	15.3
14/10/2020	42.22	389,260	41.82	42.22	41.78	75,480	17,850	5.5
13/10/2020	41.82	271,990	41.73	41.82	41.51	195,000	27,340	15.8
12/10/2020	41.73	326,290	41.60	41.78	41.11	90,460	76,470	1.3
09/10/2020	41.60	309,580	41.02	41.64	41.02	178,160	90,580	8.2
08/10/2020	41.02	216,990	41.11	41.29	40.67	136,850	229,610	-8.6
07/10/2020	41.11	381,520	40.80	41.56	40.44	149,660	56,490	8.6
06/10/2020	40.80	521,190	41.47	41.47	40.80	122,330	452,290	-30.4
05/10/2020	41.47	90,450	41.78	41.78	40.89	8,850	27,580	-1.7
02/10/2020	41.78	400,770	41.11	41.78	40.89	317,130	148,650	15.8
01/10/2020	41.11	212,510	40.67	41.51	40.84	206,970	188,380	1.8
30/09/2020	40.67	417,360	40.67	41.51	40.67	31,370	342,400	-28.5
29/09/2020	40.67	394,490	41.24	41.78	40.67	22,630	525,130	-46.4
28/09/2020	41.24	202,840	41.24	41.87	41.24	77,140	133,820	-5.2
25/09/2020	41.24	412,210	41.33	42.13	41.24	121,610	335,700	-20.1
24/09/2020	41.33	388,940	42	42.44	41.33	180,170	171,550	1.0
23/09/2020	42	111,830	42.04	42.53	42	10,910	62,140	-4.9
22/09/2020	42.04	505,230	42.67	42.76	42.04	355,230	268,030	8.4
21/09/2020	42.67	571,860	41.78	42.67	41.78	263,920	228,290	3.4
18/09/2020	41.78	1,089,310	41.78	42.40	41.56	1,031,120	914,160	11.1
17/09/2020	41.78	833,870	42.44	42.44	41.33	646,080	127,870	48.9
16/09/2020	42.44	544,300	42.22	42.44	41.38	456,890	76,020	36.1
15/09/2020	42.22	983,560	41.38	42.22	41.42	389,360	43,900	32.6
14/09/2020	41.38	608,930	40.49	41.60	40.53	326,250	132,040	18.0
11/09/2020	40.49	411,350	40.22	41.02	39.96	237,160	113,210	11.3
10/09/2020	40.22	421,160	40.22	41.11	40.22	245,440	377,900	-12.0
09/09/2020	40.22	865,880	40.22	41.07	39.73	389,930	486,930	-8.7
08/09/2020	40.22	622,290	40.67	41.11	40.22	85,010	1,266,890	-110.3
07/09/2020	40.67	465,400	41.78	42.36	40.67	175,760	107,380	6.4
04/09/2020	41.78	825,960	42	42.44	41.47	362,840	463,290	-9.4
03/09/2020	42	1,037,080	41.20	42.49	41.20	531,670	458,400	7.0
01/09/2020	41.20	675,310	40	41.78	39.96	199,030	122,700	6.9
31/08/2020	40	276,580	39.96	40.67	40	85,650	618,971	-49.0
28/08/2020	39.96	636,020	40.44	41.02	39.96	60,940	301,370	-22.0
27/08/2020	40.44	437,950	40.44	40.44	40.04	359,830	36,240	29.4
26/08/2020	40.44	547,280	40.44	40.53	40	421,520	232,070	17.2
25/08/2020	40.44	1,074,660	39.56	40.84	39.56	302,160	263,520	3.5
24/08/2020	39.56	1,052,840	38.27	39.56	38.44	330,710	559,870	-20.2
21/08/2020	38.27	376,790	38.22	38.62	38.18	143,180	442,140	-25.7
20/08/2020	38.22	990,220	38.44	38.76	38.22	106,900	443,950	-29.1
19/08/2020	38.44	347,140	38.44	38.93	38.44	230,160	278,940	-4.2
18/08/2020	38.44	772,670	38.98	38.98	38.31	236,400	648,420	-35.7
17/08/2020	38.98	376,200	38.84	39.33	38.58	213,760	232,780	-1.7
14/08/2020	38.84	654,070	39.11	39.56	38.84	177,150	409,470	-20.4
13/08/2020	39.11	458,680	38.84	39.56	38.89	370,300	371,350	-0.1
12/08/2020	38.84	302,330	38.89	39.33	38.84	123,790	203,600	-7.0
11/08/2020	38.89	215,330	39.20	39.64	38.89	89,030	155,540	-5.8
10/08/2020	39.20	542,550	38.89	39.96	38.84	69,320	228,360	-14.1
07/08/2020	38.89	182,500	38.89	39.20	38.80	82,300	828,220	-67.2
06/08/2020	38.89	332,340	38.67	39.20	38.71	91,260	66,200	2.2
05/08/2020	38.67	434,490	39.11	39.33	37.69	136,280	285,680	-13.0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-17.60	-10.84%	67,407,400	-6,586,200	-938.1	141.80 172 146.20
2 tháng (2026-01-16)	-15.20	-9.51%	191,115,200	-30,872,700	-4,192.8	121.60 172 146.20
3 tháng (2025-12-17)	1.80	1.26%	339,410,200	-43,806,200	-6,107.3	121.60 179 146.20
6 tháng (2025-09-18)	72.20	99.59%	605,848,600	-61,110,100	-8,694.3	72.50 179 146.20
12 tháng (2025-03-24)	116.35	410.41%	1,289,182,100	-61,923,124	-9,720.2	27.55 179 146.20
24 tháng (2024-03-27)	121.18	515.09%	1,917,463,900	-101,523,060	-11,321.2	19.95 179 146.20
36 tháng (2023-04-03)	115.70	398.97%	3,278,946,300	-119,693,704	-12,118.5	19.95 179 146.20
60 tháng (2021-04-12)	86.03	146.65%	4,398,104,300	-224,621,226	-22,748.7	19.95 179 146.20

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH