Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2020	50.98	273,870	50.80	51.16	50.76	295,500	172,630	14.1
08/01/2020	50.80	468,910	50.98	50.98	50.49	290,670	246,010	5.1
07/01/2020	50.98	183,910	50.89	51.11	50.80	61,850	140,930	-9.1
06/01/2020	50.89	301,910	51.24	51.24	50.84	47,370	226,270	-20.5
03/01/2020	51.24	248,940	51.11	51.24	50.80	44,760	109,930	-7.5
02/01/2020	51.11	440,280	51.11	51.11	50.67	95,360	226,140	-15.0
31/12/2019	51.11	614,630	51.11	51.11	50.71	108,140	445,890	-38.7
30/12/2019	51.11	504,080	51.20	51.20	50.76	133,650	309,260	-20.1
27/12/2019	51.20	564,070	51.29	51.29	50.67	210,400	357,770	-16.8
26/12/2019	51.29	507,390	51.33	51.42	50.84	115,690	276,950	-18.6
25/12/2019	51.33	348,350	51.33	51.33	50.80	57,050	160,280	-11.9
24/12/2019	51.33	449,960	51.42	51.42	50.80	114,110	269,160	-17.8
23/12/2019	51.42	591,380	51.47	51.47	50.80	95,980	360,290	-30.3
20/12/2019	51.47	839,200	51.47	51.47	50.98	591,100	1,831,190	-143.5
19/12/2019	51.47	974,360	51.47	51.56	50.67	309,500	663,320	-41.0
18/12/2019	51.47	847,090	51.47	51.51	50.89	357,390	680,280	-37.4
17/12/2019	51.47	273,030	51.47	51.47	50.89	259,790	274,700	-1.7
16/12/2019	51.47	377,010	51.56	51.56	51.02	226,920	315,930	-10.3
13/12/2019	51.56	295,370	51.56	51.56	51.07	67,250	138,590	-8.2
12/12/2019	51.56	334,050	51.51	51.56	51.20	69,790	195,010	-14.5
11/12/2019	51.51	301,370	51.51	51.51	50.89	99,680	179,990	-9.2
10/12/2019	51.51	575,810	51.51	51.51	50.49	96,040	333,530	-27.2
09/12/2019	51.51	188,330	51.51	51.51	51.11	84,210	51,650	3.8
06/12/2019	51.51	144,740	51.47	51.69	51.29	61,680	48,390	1.5
05/12/2019	51.47	167,250	51.33	51.60	51.33	250,430	248,760	0.2
04/12/2019	51.33	179,900	51.11	51.33	50.76	144,910	126,530	2.1
03/12/2019	51.11	300,130	51.11	51.69	50.76	535,870	524,230	1.3
02/12/2019	51.11	300,040	51.42	51.69	50.58	108,530	180,290	-8.2
29/11/2019	51.42	205,040	51.42	51.60	50.89	319,455	1,070,845	-88.0
28/11/2019	51.42	232,980	51.38	51.56	50.80	171,470	225,920	-6.3
27/11/2019	51.38	304,630	51.20	51.69	51.16	151,620	130,190	2.5
26/11/2019	51.20	1,027,110	51.56	51.56	51.16	756,570	903,310	-16.9
25/11/2019	51.56	234,180	51.64	51.64	51.33	87,190	102,900	-1.8
22/11/2019	51.64	308,940	51.24	51.96	51.24	95,460	96,710	-0.2
21/11/2019	51.24	1,567,980	51.56	52	50.58	450,010	827,230	-43.1
20/11/2019	51.56	705,410	52.04	52.09	51.56	213,750	564,260	-40.7
19/11/2019	52.04	491,510	52.49	52.53	51.91	51,760	437,790	-45.3
18/11/2019	52.49	267,820	53.16	53.24	52.40	52,940	683,630	-75.4
15/11/2019	53.16	238,410	53.02	53.69	52.80	27,740	157,170	-15.5
14/11/2019	53.02	250,100	52.89	53.24	52.80	47,490	150,350	-12.3
13/11/2019	52.89	323,490	53.07	53.07	52.62	79,560	179,740	-11.9
12/11/2019	53.07	158,520	52.84	53.29	52.71	63,440	514,170	-54.1
11/11/2019	52.84	281,300	53.56	53.56	52.84	42,190	140,240	-11.7
08/11/2019	53.56	492,950	53.69	54.04	53.33	224,820	376,160	-18.3
07/11/2019	53.69	246,740	54.18	54.36	53.69	126,410	79,110	5.8
06/11/2019	54.18	517,800	54	54.44	53.78	289,910	185,620	12.7
05/11/2019	54	260,520	54.09	54.22	53.73	152,480	41,490	13.5
04/11/2019	54.09	309,680	54.44	54.44	53.64	188,020	76,140	13.6
01/11/2019	54.44	749,070	52.89	54.44	53.11	469,160	134,980	40.5
31/10/2019	52.89	840,720	53.16	53.51	52.89	489,300	423,710	8.0
30/10/2019	53.16	600,930	52.36	53.29	52.36	363,280	257,620	12.6
29/10/2019	52.36	187,020	52.31	52.40	52.18	78,980	167,150	-10.4
28/10/2019	52.31	268,360	52.09	52.49	51.87	21,190	136,460	-13.5
25/10/2019	52.09	293,710	52.09	52.18	51.87	213,700	340,820	-14.9
24/10/2019	52.09	396,910	52.04	52.09	51.78	561,750	790,630	-26.8
23/10/2019	52.04	130,200	51.91	52.22	51.91	83,240	33,980	5.8
22/10/2019	51.91	175,690	51.96	52.44	51.91	39,590	86,900	-5.5
21/10/2019	51.96	205,580	52	52.58	51.56	68,060	78,510	-1.2
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

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 (2026-05-13)	-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