Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/05/2019	51.11	572,810	51.20	51.64	51.11	241,900	198,700	5.1
29/05/2019	51.20	357,950	50.67	51.29	50.67	273,420	82,890	21.9
28/05/2019	50.67	503,270	51.11	51.56	50.67	297,360	500,750	-23.1
27/05/2019	51.11	166,080	51.11	51.51	50.67	81,240	61,080	2.3
24/05/2019	51.11	628,560	52	52	50.80	232,510	562,870	-38.1
23/05/2019	52	249,830	52.22	52.27	51.64	103,150	85,420	2.1
22/05/2019	52.22	382,330	52.22	52.49	51.56	92,420	244,460	-17.8
21/05/2019	52.22	708,620	52.22	52.76	51.69	51,634,813	489,230	5,778.2
20/05/2019	52.22	406,340	51.96	52.22	51.60	211,800	133,560	9.2
17/05/2019	51.96	464,260	51.96	52.49	51.60	247,260	376,290	-15.0
16/05/2019	51.96	773,010	51.24	52.84	51.24	172,410	282,620	-12.8
15/05/2019	51.24	456,790	50.44	51.64	50.40	82,850	126,240	-5.0
14/05/2019	50.44	539,280	50.18	50.44	49.73	36,910	191,830	-17.5
13/05/2019	50.18	439,200	50.09	50.18	49.64	31,180	242,300	-23.7
10/05/2019	50.09	289,160	50.04	50.22	49.87	29,970	66,760	-4.1
09/05/2019	50.04	314,140	50.04	50.09	49.60	263,620	355,490	-10.3
08/05/2019	50.04	348,500	50.04	50.09	49.51	53,770	195,270	-15.9
07/05/2019	50.04	421,350	49.87	50.36	49.33	97,330	289,240	-21.5
06/05/2019	49.87	290,580	50	50	48.98	70,180	65,910	0.5
03/05/2019	50	705,500	50.49	50.53	49.82	132,780	327,170	-21.9
02/05/2019	50.49	190,970	50.53	50.62	50.22	79,550	114,650	-4.0
26/04/2019	50.53	826,050	50.49	50.53	49.78	188,130	436,840	-28.2
25/04/2019	50.49	503,490	50.58	50.58	49.78	98,640	223,040	-14.0
24/04/2019	50.58	447,820	50.22	50.67	49.82	116,220	88,840	3.1
23/04/2019	50.22	534,660	49.73	50.22	49.33	231,130	167,190	7.1
22/04/2019	49.73	794,060	48.93	49.73	47.56	165,870	295,320	-14.2
19/04/2019	48.93	414,050	48.44	49.16	48.09	94,880	97,910	-0.3
18/04/2019	48.44	891,240	48.89	48.89	46.67	452,880	305,500	16.0
17/04/2019	48.89	960,220	50.27	50.27	48.89	566,040	386,040	20.1
16/04/2019	50.27	1,231,190	50.31	50.31	48	763,080	368,160	43.9
12/04/2019	50.31	551,990	51.11	51.11	50.22	342,320	92,340	28.4

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 (2025-12-29)	-8.70	-5.45%	115,749,600	-5,552,500	-880.6	140.50 179 140.50
2 tháng (2025-12-01)	16.05	11.89%	248,396,400	-31,470,100	-4,738.5	133.50 179 140.50
3 tháng (2025-10-30)	48.95	47.97%	324,127,900	-33,385,800	-5,180.2	95.50 179 140.50
6 tháng (2025-08-01)	99	190.38%	558,681,200	-38,808,930	-5,701.2	52 179 140.50
12 tháng (2025-02-03)	131	655%	1,264,904,400	-16,794,293	-5,264.1	19.95 179 140.50
24 tháng (2024-02-15)	129.73	609.75%	1,902,883,000	-69,879,467	-7,520.0	19.95 179 140.50
36 tháng (2023-02-13)	124.30	465.54%	3,174,020,400	-95,312,516	-8,731.5	19.95 179 140.50
60 tháng (2021-02-23)	102.11	208.86%	4,296,452,800	-188,864,226	-18,159.4	19.95 179 140.50

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH