Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/06/2020	42.76	318,400	42.67	43.11	42.71	46,110	165,610	-11.5
08/06/2020	42.67	482,180	42.22	43.38	42.31	81,510	116,440	-3.4
05/06/2020	42.22	525,870	42.67	42.76	42.22	140,310	394,740	-24.3
04/06/2020	42.67	550,740	43.02	43.02	42.67	120,310	391,930	-26.1
03/06/2020	43.02	466,430	42.98	43.02	42.44	240,650	436,530	-18.8
02/06/2020	42.98	501,700	43.20	43.20	42.89	156,430	332,640	-17.0
01/06/2020	43.20	481,490	43.11	43.20	42.89	213,170	353,700	-13.6
29/05/2020	43.11	493,500	43.11	43.33	42.93	79,970	258,600	-17.3
28/05/2020	43.11	314,790	43.07	43.33	42.80	142,940	122,810	2.0
27/05/2020	43.07	591,440	43.07	43.51	42.89	319,840	112,110	20.1
26/05/2020	43.07	360,000	43.16	43.33	42.84	391,310	376,140	1.5
25/05/2020	43.16	216,400	42.84	43.16	42.67	4,052,830	4,034,830	1.8
22/05/2020	42.84	292,930	43.56	43.56	42.84	33,250	62,040	-2.8
21/05/2020	43.56	674,380	42.93	43.56	43.07	319,010	564,640	-24.0
20/05/2020	42.93	254,730	42.89	43.11	42.71	21,420	96,120	-7.2
19/05/2020	42.89	729,850	42.89	43.29	42.67	14,119,370	14,367,130	-24.0
18/05/2020	42.89	229,440	43.11	43.11	42.44	593,340	600,500	-0.7
15/05/2020	43.11	327,650	42.67	43.33	42.58	868,520	959,810	-8.8
14/05/2020	42.67	1,002,810	42.22	42.98	41.73	943,290	1,382,110	-42.0
13/05/2020	42.22	2,652,530	43.11	43.11	40.67	455,700	1,753,750	-123.3
12/05/2020	43.11	770,030	43.33	43.33	42.22	178,870	678,660	-48.4
11/05/2020	43.33	1,358,920	43.33	43.56	42.62	291,190	707,010	-40.5
08/05/2020	43.33	1,683,960	42.67	44.44	42.71	391,470	1,441,600	-103.1
07/05/2020	42.67	617,800	42.22	42.67	41.78	153,050	389,090	-22.6
06/05/2020	42.22	773,570	41.20	42.22	41.11	372,640	476,980	-9.8
05/05/2020	41.20	274,700	40.80	41.33	40.80	143,550	139,740	0.3
04/05/2020	40.80	259,550	40.84	41.11	40	118,660	173,750	-5.1
29/04/2020	40.84	314,400	40.89	41.51	40.22	165,280	228,510	-5.8
28/04/2020	40.89	222,920	40.89	41.29	40.67	130,180	206,910	-7.1
27/04/2020	40.89	453,720	41.33	42.22	40.89	253,670	156,600	9.0
24/04/2020	41.33	300,240	41.33	41.73	41.07	106,730	220,200	-10.5
23/04/2020	41.33	347,420	41.11	42.18	41.20	108,130	158,250	-4.7
22/04/2020	41.11	884,070	41.33	41.33	40.22	337,200	567,940	-21.4
21/04/2020	41.33	892,270	42.76	42.76	41.11	193,720	537,550	-32.0
20/04/2020	42.76	1,055,020	42.71	42.84	42.18	18,750	704,890	-65.7
17/04/2020	42.71	1,191,510	42.62	42.71	39.64	113,020	828,060	-68.5
16/04/2020	42.62	845,580	42.67	42.67	42.09	320,470	742,420	-40.3
15/04/2020	42.67	1,176,850	42.49	42.67	42.18	17,940	1,004,740	-94.2
14/04/2020	42.49	631,630	42.67	42.89	42	48,000	526,160	-45.8
13/04/2020	42.67	1,411,550	42.22	42.67	42.18	301,360	1,175,350	-83.9
10/04/2020	42.22	983,120	42.67	43.02	41.64	261,330	1,019,490	-72.0
09/04/2020	42.67	1,560,610	41.78	43.24	41.69	27,070	1,365,620	-127.5
08/04/2020	41.78	760,120	43.24	43.24	41.78	340,080	885,620	-51.5
07/04/2020	43.24	2,855,700	43.24	44.84	41.33	555,320	2,656,160	-203.7
06/04/2020	43.24	2,698,260	40.44	43.24	40.58	26,930	2,263,330	-212.5
03/04/2020	40.44	1,184,500	38.22	40.44	38.22	252,330	952,790	-63.7
01/04/2020	38.22	437,820	37.07	38.67	36	373,340	540,360	-14.4
31/03/2020	37.07	1,296,450	36.18	38.67	35.73	352,570	1,226,800	-72.5
30/03/2020	36.18	881,240	38.58	38.58	35.91	641,090	560,120	6.6
27/03/2020	38.58	1,149,310	36.36	38.84	35.33	465,140	535,440	-6.1
26/03/2020	36.36	1,242,250	34	36.36	33.60	887,580	448,630	35.9
25/03/2020	34	1,401,570	31.78	34	30.22	1,240,820	1,165,890	5.7
24/03/2020	31.78	1,474,050	34.13	34.13	31.78	1,474,980	1,603,630	-9.3
23/03/2020	34.13	678,160	36.67	36.67	34.13	1,384,800	1,275,050	8.4
20/03/2020	36.67	1,083,480	39.42	39.42	36.67	1,179,340	1,688,110	-42.6
19/03/2020	39.42	1,103,680	39.56	39.56	36.93	1,023,870	1,494,610	-40.1
18/03/2020	39.56	785,390	39.33	40	38.44	110,870	502,750	-34.4
17/03/2020	39.33	681,330	41.11	41.11	38.93	56,600	416,260	-32.5
16/03/2020	41.11	971,340	41.11	41.11	38.49	100,280	566,790	-41.7
13/03/2020	41.11	1,226,880	40.80	41.11	37.96	190,400	729,560	-47.2
12/03/2020	40.80	1,896,270	43.11	43.11	40.13	584,660	1,536,370	-87.4
11/03/2020	43.11	1,049,580	43.42	43.56	40.49	349,220	478,590	-12.5
10/03/2020	43.42	825,490	43.42	44.09	40.53	298,220	543,850	-23.7
09/03/2020	43.42	966,890	46.67	46.67	43.42	287,730	874,240	-57.5
06/03/2020	46.67	750,830	46.93	46.93	45.82	205,100	433,110	-23.5
05/03/2020	46.93	352,300	46.89	47.07	46.13	69,250	85,960	-1.8
04/03/2020	46.89	443,810	46.89	46.89	46	181,230	320,590	-14.6
03/03/2020	46.89	557,950	46.84	46.93	46.44	52,260	388,620	-35.4
02/03/2020	46.84	742,130	46.84	46.84	45.64	147,930	397,720	-26.1
28/02/2020	46.84	870,840	46.93	46.93	45.78	346,100	554,890	-21.7
27/02/2020	46.93	740,420	47.07	47.11	46.27	619,060	645,050	-2.7
26/02/2020	47.07	625,410	47.56	47.56	46.22	194,960	295,920	-10.7
25/02/2020	47.56	543,820	47.69	47.69	47.07	284,270	139,700	15.4
24/02/2020	47.69	1,428,650	48.84	48.84	46.89	1,089,340	507,310	62.2
21/02/2020	48.84	309,060	48.89	48.89	47.91	195,410	92,710	11.2
20/02/2020	48.89	353,570	46.67	48.89	46.67	191,170	188,650	0.5
19/02/2020	46.67	875,320	46.44	47.56	46	566,300	776,720	-22.1
18/02/2020	46.44	791,870	48	48	46.22	301,880	675,720	-39.1
17/02/2020	48	742,220	48.89	48.89	46.67	583,980	759,340	-18.9
14/02/2020	48.89	252,390	49.96	50.04	48.89	254,740	337,120	-9.2
13/02/2020	49.96	285,340	49.78	50.09	49.51	187,530	145,990	4.7
12/02/2020	49.78	452,790	50.40	50.40	49.78	243,130	334,890	-10.3
11/02/2020	50.40	290,630	50.53	50.76	50.22	227,770	176,960	5.8
10/02/2020	50.53	192,700	50.84	50.84	50.22	110,430	104,350	0.7
07/02/2020	50.84	1,295,520	50.84	50.84	49.78	356,140	885,370	-60.2
06/02/2020	50.84	676,290	50.89	50.98	50.13	162,840	543,840	-43.6
05/02/2020	50.89	468,420	51.02	51.02	50.22	612,710	647,900	-4.0
04/02/2020	51.02	1,485,500	51.02	51.02	49.69	413,600	935,870	-59.5
03/02/2020	51.02	760,420	51.02	51.02	49.91	179,570	401,270	-25.3
31/01/2020	51.02	831,740	51.07	51.07	50.49	63,130	233,780	-19.6
30/01/2020	51.07	682,720	51.07	51.07	49.82	251,990	505,850	-29.0
22/01/2020	51.07	371,780	51.07	51.07	50.76	93,350	277,620	-21.1
21/01/2020	51.07	181,510	51.07	51.11	50.80	63,880	99,430	-4.1
20/01/2020	51.07	370,670	51.07	51.07	50.80	137,540	281,470	-16.5
17/01/2020	51.07	169,100	51.11	51.16	50.84	78,010	52,160	3.0
16/01/2020	51.11	186,740	51.11	51.16	50.80	57,940	87,490	-3.4
15/01/2020	51.11	205,600	51.11	51.11	50.80	75,290	73,770	0.2
14/01/2020	51.11	101,150	51.07	51.16	50.80	56,190	66,960	-1.2
13/01/2020	51.07	146,680	51.02	51.16	50.89	111,160	42,400	7.9
10/01/2020	51.02	159,120	50.98	51.11	50.98	97,900	41,930	6.4

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 (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