Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/10/2019	52	261,460	52	52	51.78	138,810	320,460	-21.2
17/10/2019	52	479,110	52.44	52.67	51.96	115,140	188,570	-8.6
16/10/2019	52.44	224,670	52.62	52.89	52.31	202,670	893,970	-81.9
15/10/2019	52.62	222,070	52.44	53.02	52.44	186,300	87,440	11.8
14/10/2019	52.44	358,150	52.44	53.24	52.22	249,010	99,130	17.8
11/10/2019	52.44	328,950	51.96	52.44	51.87	289,930	159,740	15.3
10/10/2019	51.96	273,470	52	52.31	51.91	194,660	860,380	-78.2
09/10/2019	52	221,530	52.04	52.58	51.87	369,520	362,590	0.8
08/10/2019	52.04	353,740	52	52.13	51.73	182,880	163,650	2.3
07/10/2019	52	467,120	52.44	52.49	51.78	289,740	322,810	-3.9
04/10/2019	52.44	249,050	52.44	52.76	52.31	202,750	128,850	8.7
03/10/2019	52.44	650,460	52.44	52.44	52.04	304,100	362,550	-6.9
02/10/2019	52.44	545,260	53.29	53.56	52.44	50,460	403,850	-42.0
01/10/2019	53.29	151,960	53.24	53.73	53.20	36,390	38,110	-0.2
30/09/2019	53.24	308,680	53.24	53.87	53.16	116,230	66,260	6.0
27/09/2019	53.24	264,300	52.89	53.47	52.80	47,600	44,140	0.4
26/09/2019	52.89	334,000	53.20	53.33	52.80	111,910	156,540	-5.3
25/09/2019	53.20	256,590	53.38	53.47	52.89	97,790	71,700	3.1
24/09/2019	53.38	258,080	52.89	53.51	52.89	481,750	395,940	10.3
23/09/2019	52.89	478,830	53.07	53.51	52.84	125,700	330,620	-24.6
20/09/2019	53.07	1,827,050	54	54.18	53.07	243,030	1,694,560	-173.9
19/09/2019	54	345,240	54.31	54.58	53.96	104,190	228,390	-15.1
18/09/2019	54.31	181,830	54.58	54.58	54.27	45,770	107,040	-7.5
17/09/2019	54.58	416,830	54.58	55.02	54.22	155,690	303,830	-18.2
16/09/2019	54.58	330,670	54.40	55.42	54.22	123,910	191,010	-8.2
13/09/2019	54.40	278,500	54	54.62	53.69	42,190	0	5.1
12/09/2019	54	188,180	54	54.27	53.91	90,130	72,740	2.1
11/09/2019	54	176,620	54.22	54.58	53.78	172,440	166,780	0.7
10/09/2019	54.22	247,180	54.49	54.76	54.22	169,630	86,150	10.2
09/09/2019	54.49	165,730	53.82	54.58	53.82	116,300	64,580	6.3
06/09/2019	53.82	280,330	54.22	54.67	53.78	143,820	140,990	0.3
05/09/2019	54.22	303,110	54.40	54.84	54.22	183,240	146,940	4.5
04/09/2019	54.40	385,500	54.67	54.89	54.09	234,560	305,310	-8.7
03/09/2019	54.67	174,400	54.89	55.29	54.31	243,840	214,990	3.6
30/08/2019	54.89	220,710	54.44	55.07	54.22	134,310	68,670	8.1
29/08/2019	54.44	350,460	54.22	54.89	53.82	223,260	289,980	-8.1
28/08/2019	54.22	242,730	54.44	54.89	54.18	130,710	96,330	4.3
27/08/2019	54.44	397,260	55.47	55.87	54.44	162,510	283,960	-15.0
26/08/2019	55.47	355,930	55.56	55.56	54.84	236,060	109,010	15.8
23/08/2019	55.56	513,250	56.04	56.04	55.38	419,820	327,560	11.6
22/08/2019	56.04	671,970	54.40	56.22	54.53	360,360	91,690	33.4
21/08/2019	54.40	252,820	53.78	54.44	53.78	154,710	43,700	13.6
20/08/2019	53.78	206,540	54.18	54.44	53.78	110,470	100,130	1.3
19/08/2019	54.18	211,950	54.22	54.44	54	8,111,890	95,820	938.0
16/08/2019	54.22	347,380	53.78	54.36	53.16	318,250	182,310	16.5
15/08/2019	53.78	327,120	52.71	53.78	52	106,880	64,530	5.1
14/08/2019	52.71	302,420	52.49	53.33	52.53	86,310	215,680	-15.3
13/08/2019	52.49	310,330	53.33	53.33	52.44	63,310	79,220	-1.9
12/08/2019	53.33	107,460	53.42	53.87	53.33	47,140	25,710	2.6
09/08/2019	53.42	400,990	54.22	54.44	53.42	198,160	130,990	8.2
08/08/2019	54.22	545,170	52.44	54.44	52.44	439,740	92,060	41.8
07/08/2019	52.44	345,950	53.24	53.42	52.27	189,500	155,010	4.1
06/08/2019	53.24	441,590	52.44	53.24	51.33	158,110	92,770	7.7
05/08/2019	52.44	760,020	54.44	54.44	52.44	284,570	379,730	-11.2
02/08/2019	54.44	483,120	55.29	55.29	54.18	97,680	134,580	-4.5
01/08/2019	55.29	365,850	54.22	55.33	54.44	134,430	131,120	0.4
31/07/2019	54.22	406,490	54.44	54.76	53.42	234,010	246,210	-1.5
30/07/2019	54.44	366,670	55.29	55.56	54.22	121,350	211,430	-11.1
29/07/2019	55.29	566,870	54.27	55.29	54.27	335,640	249,670	10.6
26/07/2019	54.27	416,560	54.76	54.80	54.04	113,410	133,750	-2.5
25/07/2019	54.76	740,440	54.22	55.60	53.60	530,410	1,022,920	-61.3
24/07/2019	54.22	661,870	53.24	54.31	53.42	412,330	145,910	32.4
23/07/2019	53.24	1,502,160	51.78	53.47	51.78	410,200	459,350	-6.0
22/07/2019	51.78	395,900	51.56	51.78	51.11	385,840	90,340	34.4
19/07/2019	51.56	476,260	51.02	51.56	51.02	468,520	247,450	25.6
18/07/2019	51.02	454,560	51.33	51.51	51.02	622,230	422,160	23.0
17/07/2019	51.33	213,640	51.51	51.69	51.11	128,210	27,540	11.6
16/07/2019	51.51	473,360	50.76	51.78	50.76	880,810	45,560	97.1
15/07/2019	50.76	514,900	51.56	51.64	50.58	56,190	78,670	-2.6
12/07/2019	51.56	169,920	51.78	52	51.56	101,880	26,190	8.8
11/07/2019	51.78	363,380	51.91	52.22	51.38	215,800	360,870	-16.8
10/07/2019	51.91	377,060	51.56	52.22	51.78	151,130	111,450	4.6
09/07/2019	51.56	187,330	51.56	51.60	51.20	283,509	212,919	8.2
08/07/2019	51.56	285,840	51.87	51.87	51.47	301,170	236,980	7.5
05/07/2019	51.87	307,400	51.78	51.91	51.47	255,940	1,126,150	-101.4
04/07/2019	51.78	265,260	51.29	51.78	51.11	82,980	29,720	6.2
03/07/2019	51.29	260,170	51.47	51.56	50.80	75,860	80,220	-0.5
02/07/2019	51.47	268,150	52.09	52.13	51.47	170,720	109,780	7.1
01/07/2019	52.09	562,110	51.42	52.09	51.60	199,360	34,140	19.3
28/06/2019	51.42	468,590	51.07	51.51	50.53	184,450	56,360	14.7
27/06/2019	51.07	398,280	51.96	52	51.07	209,120	185,010	3.0
26/06/2019	51.96	515,020	51.73	52	51.56	336,620	22,050	36.7
25/06/2019	51.73	510,700	51.73	52.09	51.69	216,990	155,280	7.2
24/06/2019	51.73	228,390	50.89	51.82	51.11	126,630	57,600	8.0
21/06/2019	50.89	594,210	51.56	51.91	50.89	237,790	498,920	-29.8
20/06/2019	51.56	317,480	51.51	52.04	51.38	243,350	121,740	14.2
19/06/2019	51.51	135,220	50.67	51.51	50.89	101,320	15,420	9.9
18/06/2019	50.67	433,860	50.89	51.11	50.58	220,140	135,130	9.7
17/06/2019	50.89	415,390	51.33	51.78	50.58	300,140	246,300	6.2
14/06/2019	51.33	350,180	51.33	51.56	50.80	127,470	264,150	-15.7
13/06/2019	51.33	267,940	51.56	51.56	51.20	107,300	55,050	6.0
12/06/2019	51.56	258,350	52	52.22	51.56	345,760	323,480	2.6
11/06/2019	52	308,910	52.27	52.36	52	213,130	150,640	7.3
10/06/2019	52.27	955,890	52	52.76	52.09	497,060	38,000	54.1
07/06/2019	52	286,940	51.51	52	51.60	811,550	717,600	11.0
06/06/2019	51.51	167,500	51.51	51.51	50.84	47,850	9,830	4.4
05/06/2019	51.51	244,400	50.93	51.51	51.11	172,490	7,530	19.1
04/06/2019	50.93	262,740	50.89	51.29	50.49	270,200	69,300	23.1
03/06/2019	50.89	281,510	50.93	51.33	50.22	188,870	19,190	19.4
31/05/2019	50.93	296,610	51.11	51.47	50.93	160,630	48,230	12.9

Page:
<<
16
17
18
>>

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)	-16.30	-10.04%	75,184,300	-8,781,300	-1,256.9	141.80 172 145
2 tháng (2026-01-19)	-16	-9.88%	195,067,500	-33,329,200	-4,553.1	121.60 172 145
3 tháng (2025-12-19)	-2.50	-1.68%	338,890,300	-42,466,000	-5,924.4	121.60 179 145
6 tháng (2025-09-22)	71.60	96.24%	603,621,000	-61,360,400	-8,740.0	74.40 179 145
12 tháng (2025-03-24)	117.65	414.99%	1,296,959,000	-64,118,224	-10,039.0	27.55 179 145
24 tháng (2024-03-29)	122.17	512.80%	1,916,398,600	-102,862,560	-11,599.5	19.95 179 145
36 tháng (2023-04-04)	117.60	414.08%	3,281,871,400	-123,330,495	-12,520.8	19.95 179 145
60 tháng (2021-04-14)	83.78	134.64%	4,397,346,100	-229,691,826	-23,453.7	19.95 179 145

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH