Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/12/2019	102.67	179,900	102.22	102.67	101.51	144,910	126,530	2.1
03/12/2019	102.22	300,130	102.22	103.38	101.51	535,870	524,230	1.3
02/12/2019	102.22	300,040	102.84	103.38	101.16	108,530	180,290	-8.2
29/11/2019	102.84	205,040	102.84	103.20	101.78	319,455	1,070,845	-88.0
28/11/2019	102.84	232,980	102.76	103.11	101.60	171,470	225,920	-6.3
27/11/2019	102.76	304,630	102.40	103.38	102.31	151,620	130,190	2.5
26/11/2019	102.40	1,027,110	103.11	103.11	102.31	756,570	903,310	-16.9
25/11/2019	103.11	234,180	103.29	103.29	102.67	87,190	102,900	-1.8
22/11/2019	103.29	308,940	102.49	103.91	102.49	95,460	96,710	-0.2
21/11/2019	102.49	1,567,980	103.11	104	101.16	450,010	827,230	-43.1
20/11/2019	103.11	705,410	104.09	104.18	103.11	213,750	564,260	-40.7
19/11/2019	104.09	491,510	104.98	105.07	103.82	51,760	437,790	-45.3
18/11/2019	104.98	267,820	106.31	106.49	104.80	52,940	683,630	-75.4
15/11/2019	106.31	238,410	106.04	107.38	105.60	27,740	157,170	-15.5
14/11/2019	106.04	250,100	105.78	106.49	105.60	47,490	150,350	-12.3
13/11/2019	105.78	323,490	106.13	106.13	105.24	79,560	179,740	-11.9
12/11/2019	106.13	158,520	105.69	106.58	105.42	63,440	514,170	-54.1
11/11/2019	105.69	281,300	107.11	107.11	105.69	42,190	140,240	-11.7
08/11/2019	107.11	492,950	107.38	108.09	106.67	224,820	376,160	-18.3
07/11/2019	107.38	246,740	108.36	108.71	107.38	126,410	79,110	5.8
06/11/2019	108.36	517,800	108	108.89	107.56	289,910	185,620	12.7
05/11/2019	108	260,520	108.18	108.44	107.47	152,480	41,490	13.5
04/11/2019	108.18	309,680	108.89	108.89	107.29	188,020	76,140	13.6
01/11/2019	108.89	749,070	105.78	108.89	106.22	469,160	134,980	40.5
31/10/2019	105.78	840,720	106.31	107.02	105.78	489,300	423,710	8.0
30/10/2019	106.31	600,930	104.71	106.58	104.71	363,280	257,620	12.6
29/10/2019	104.71	187,020	104.62	104.80	104.36	78,980	167,150	-10.4
28/10/2019	104.62	268,360	104.18	104.98	103.73	21,190	136,460	-13.5
25/10/2019	104.18	293,710	104.18	104.36	103.73	213,700	340,820	-14.9
24/10/2019	104.18	396,910	104.09	104.18	103.56	561,750	790,630	-26.8
23/10/2019	104.09	130,200	103.82	104.44	103.82	83,240	33,980	5.8
22/10/2019	103.82	175,690	103.91	104.89	103.82	39,590	86,900	-5.5
21/10/2019	103.91	205,580	104	105.16	103.11	68,060	78,510	-1.2
18/10/2019	104	261,460	104	104	103.56	138,810	320,460	-21.2
17/10/2019	104	479,110	104.89	105.33	103.91	115,140	188,570	-8.6
16/10/2019	104.89	224,670	105.24	105.78	104.62	202,670	893,970	-81.9
15/10/2019	105.24	222,070	104.89	106.04	104.89	186,300	87,440	11.8
14/10/2019	104.89	358,150	104.89	106.49	104.44	249,010	99,130	17.8
11/10/2019	104.89	328,950	103.91	104.89	103.73	289,930	159,740	15.3
10/10/2019	103.91	273,470	104	104.62	103.82	194,660	860,380	-78.2
09/10/2019	104	221,530	104.09	105.16	103.73	369,520	362,590	0.8
08/10/2019	104.09	353,740	104	104.27	103.47	182,880	163,650	2.3
07/10/2019	104	467,120	104.89	104.98	103.56	289,740	322,810	-3.9
04/10/2019	104.89	249,050	104.89	105.51	104.62	202,750	128,850	8.7
03/10/2019	104.89	650,460	104.89	104.89	104.09	304,100	362,550	-6.9
02/10/2019	104.89	545,260	106.58	107.11	104.89	50,460	403,850	-42.0
01/10/2019	106.58	151,960	106.49	107.47	106.40	36,390	38,110	-0.2
30/09/2019	106.49	308,680	106.49	107.73	106.31	116,230	66,260	6.0
27/09/2019	106.49	264,300	105.78	106.93	105.60	47,600	44,140	0.4
26/09/2019	105.78	334,000	106.40	106.67	105.60	111,910	156,540	-5.3
25/09/2019	106.40	256,590	106.76	106.93	105.78	97,790	71,700	3.1
24/09/2019	106.76	258,080	105.78	107.02	105.78	481,750	395,940	10.3
23/09/2019	105.78	478,830	106.13	107.02	105.69	125,700	330,620	-24.6
20/09/2019	106.13	1,827,050	108	108.36	106.13	243,030	1,694,560	-173.9
19/09/2019	108	345,240	108.62	109.16	107.91	104,190	228,390	-15.1
18/09/2019	108.62	181,830	109.16	109.16	108.53	45,770	107,040	-7.5
17/09/2019	109.16	416,830	109.16	110.04	108.44	155,690	303,830	-18.2
16/09/2019	109.16	330,670	108.80	110.84	108.44	123,910	191,010	-8.2
13/09/2019	108.80	278,500	108	109.24	107.38	42,190	0	5.1
12/09/2019	108	188,180	108	108.53	107.82	90,130	72,740	2.1
11/09/2019	108	176,620	108.44	109.16	107.56	172,440	166,780	0.7
10/09/2019	108.44	247,180	108.98	109.51	108.44	169,630	86,150	10.2
09/09/2019	108.98	165,730	107.64	109.16	107.64	116,300	64,580	6.3
06/09/2019	107.64	280,330	108.44	109.33	107.56	143,820	140,990	0.3
05/09/2019	108.44	303,110	108.80	109.69	108.44	183,240	146,940	4.5
04/09/2019	108.80	385,500	109.33	109.78	108.18	234,560	305,310	-8.7
03/09/2019	109.33	174,400	109.78	110.58	108.62	243,840	214,990	3.6
30/08/2019	109.78	220,710	108.89	110.13	108.44	134,310	68,670	8.1
29/08/2019	108.89	350,460	108.44	109.78	107.64	223,260	289,980	-8.1
28/08/2019	108.44	242,730	108.89	109.78	108.36	130,710	96,330	4.3
27/08/2019	108.89	397,260	110.93	111.73	108.89	162,510	283,960	-15.0
26/08/2019	110.93	355,930	111.11	111.11	109.69	236,060	109,010	15.8
23/08/2019	111.11	513,250	112.09	112.09	110.76	419,820	327,560	11.6
22/08/2019	112.09	671,970	108.80	112.44	109.07	360,360	91,690	33.4
21/08/2019	108.80	252,820	107.56	108.89	107.56	154,710	43,700	13.6
20/08/2019	107.56	206,540	108.36	108.89	107.56	110,470	100,130	1.3
19/08/2019	108.36	211,950	108.44	108.89	108	8,111,890	95,820	938.0
16/08/2019	108.44	347,380	107.56	108.71	106.31	318,250	182,310	16.5
15/08/2019	107.56	327,120	105.42	107.56	104	106,880	64,530	5.1
14/08/2019	105.42	302,420	104.98	106.67	105.07	86,310	215,680	-15.3
13/08/2019	104.98	310,330	106.67	106.67	104.89	63,310	79,220	-1.9
12/08/2019	106.67	107,460	106.84	107.73	106.67	47,140	25,710	2.6
09/08/2019	106.84	400,990	108.44	108.89	106.84	198,160	130,990	8.2
08/08/2019	108.44	545,170	104.89	108.89	104.89	439,740	92,060	41.8
07/08/2019	104.89	345,950	106.49	106.84	104.53	189,500	155,010	4.1
06/08/2019	106.49	441,590	104.89	106.49	102.67	158,110	92,770	7.7
05/08/2019	104.89	760,020	108.89	108.89	104.89	284,570	379,730	-11.2
02/08/2019	108.89	483,120	110.58	110.58	108.36	97,680	134,580	-4.5
01/08/2019	110.58	365,850	108.44	110.67	108.89	134,430	131,120	0.4
31/07/2019	108.44	406,490	108.89	109.51	106.84	234,010	246,210	-1.5
30/07/2019	108.89	366,670	110.58	111.11	108.44	121,350	211,430	-11.1
29/07/2019	110.58	566,870	108.53	110.58	108.53	335,640	249,670	10.6
26/07/2019	108.53	416,560	109.51	109.60	108.09	113,410	133,750	-2.5
25/07/2019	109.51	740,440	108.44	111.20	107.20	530,410	1,022,920	-61.3
24/07/2019	108.44	661,870	106.49	108.62	106.84	412,330	145,910	32.4
23/07/2019	106.49	1,502,160	103.56	106.93	103.56	410,200	459,350	-6.0
22/07/2019	103.56	395,900	103.11	103.56	102.22	385,840	90,340	34.4
19/07/2019	103.11	476,260	102.04	103.11	102.04	468,520	247,450	25.6
18/07/2019	102.04	454,560	102.67	103.02	102.04	622,230	422,160	23.0
17/07/2019	102.67	213,640	103.02	103.38	102.22	128,210	27,540	11.6

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	60.50	29.30%	74,181,100	-755,800	-210.8	142.80 275 142.80
2 tháng (2025-10-06)	87.30	48.58%	171,409,500	520,200	40.3	142.80 275 142.80
3 tháng (2025-09-08)	142	113.60%	233,149,600	-3,137,200	-445.5	125 275 142.80
6 tháng (2025-06-09)	176.70	195.68%	478,845,100	-13,781,819	-1,654.3	85.40 275 142.80
12 tháng (2024-12-10)	225.80	548.06%	1,082,001,500	9,500,104	-736.4	39.90 275 142.80
24 tháng (2023-12-18)	223.80	518.06%	1,746,684,700	-45,919,586	-3,103.3	39.90 275 142.80
36 tháng (2022-12-21)	212.10	386.34%	2,998,480,500	-54,960,531	-3,488.5	39.90 275 142.80
60 tháng (2020-12-31)	170.82	177.61%	4,107,694,840	-148,644,776	-12,485.8	39.90 275 142.80

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH