Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/12/2018	45.51	690,680	45.29	45.73	44.89	330,570	195,470	13.8
26/12/2018	45.29	367,750	45.29	45.29	44.89	71,760	240,820	-17.2
25/12/2018	45.29	293,610	45.33	45.33	44.49	5,120	106,180	-10.2
24/12/2018	45.33	216,960	45.33	45.42	45.02	16,410	75,420	-6.0
21/12/2018	45.33	791,040	45.29	45.33	44.44	431,660	446,060	-1.4
20/12/2018	45.29	387,370	45.33	45.33	44.80	71,870	160,360	-9.0
19/12/2018	45.33	506,600	45.33	45.47	44.67	63,600	184,130	-12.3
18/12/2018	45.33	531,470	45.56	45.56	44.44	111,270	191,190	-8.1
17/12/2018	45.56	205,950	45.64	45.64	45.29	83,190	26,270	5.8
14/12/2018	45.64	234,660	45.69	45.78	45.16	58,170	99,590	-4.2
13/12/2018	45.69	488,820	45.42	46.18	45.24	329,120	570,470	-24.8
12/12/2018	45.42	403,320	45.42	45.51	45.33	44,680	153,120	-11.1
11/12/2018	45.42	457,470	45.38	45.42	45.07	72,170	212,940	-14.3
10/12/2018	45.38	806,730	45.42	45.42	44.93	207,490	600,860	-40.0
07/12/2018	45.42	460,960	45.38	45.42	45.11	13,700	184,050	-17.4
06/12/2018	45.38	251,610	45.38	45.42	44.93	58,500	93,130	-3.5
05/12/2018	45.38	461,240	45.33	45.42	44.89	720,800	594,120	12.9
04/12/2018	45.33	966,490	45.29	45.51	45.16	832,190	795,990	3.8
03/12/2018	45.29	262,710	45.20	45.78	45.02	81,920	49,570	3.3
30/11/2018	45.20	1,024,240	45.33	45.33	43.33	99,730	693,230	-59.7
29/11/2018	45.33	367,130	45.33	45.78	45.20	252,110	270,260	-1.8
28/11/2018	45.33	577,600	45.11	45.33	44.80	295,300	87,690	21.1
27/11/2018	45.11	467,400	44.67	45.87	44.67	472,410	447,000	2.6
26/11/2018	44.67	642,520	44	44.67	43.56	608,710	693,700	-8.5
23/11/2018	44	1,055,870	43.56	44	43.11	6,480	705,080	-68.6
22/11/2018	43.56	1,345,610	43.24	43.56	42.89	23,300	1,019,700	-97.0
21/11/2018	43.24	1,609,020	43.20	43.24	42.22	329,830	1,638,390	-127.9
20/11/2018	43.20	1,470,120	42.84	43.20	42.09	78,230	925,710	-81.8
19/11/2018	42.84	1,553,130	40.04	42.84	40.04	6,020	904,040	-85.0
16/11/2018	40.04	895,700	40.76	41.11	39.91	170,210	665,410	-44.7
15/11/2018	40.76	689,540	42.09	42.09	40.40	224,490	3,761,340	-347.9
14/11/2018	42.09	450,950	41.47	42.27	41.51	184,060	193,780	-0.9
13/11/2018	41.47	598,800	42.62	42.62	41.47	44,810	389,240	-32.4
12/11/2018	42.62	720,990	42.62	42.67	42.44	263,050	2,565,460	-227.0
09/11/2018	42.62	602,570	42.67	42.67	42.22	18,910	254,020	-22.5
08/11/2018	42.67	383,030	42.67	42.93	42.58	66,740	225,570	-15.3
07/11/2018	42.67	608,180	42.58	42.80	41.91	20,720	282,520	-25.0
06/11/2018	42.58	597,170	42.67	42.89	42.40	133,150	375,390	-23.2
05/11/2018	42.67	664,130	42.67	42.89	42.27	172,790	495,020	-30.8
02/11/2018	42.67	1,484,060	42.44	42.98	42.44	391,030	1,224,980	-80.0
01/11/2018	42.44	1,225,020	43.20	43.20	42.22	83,510	993,480	-86.9
31/10/2018	43.20	582,470	42.93	43.20	42.49	200,030	272,190	-6.9
30/10/2018	42.93	452,080	43.20	43.24	42.44	55,130	288,820	-22.6
29/10/2018	43.20	643,700	42.84	43.42	42.22	81,700	313,860	-22.4
26/10/2018	42.84	653,110	43.02	43.56	42.53	117,350	421,580	-29.4
25/10/2018	43.02	404,050	43.91	43.91	42.04	7,670	151,090	-13.9
24/10/2018	43.91	681,290	44	44.22	43.33	15,730	235,670	-21.8
23/10/2018	44	608,750	44.04	44.04	42.89	75,980	111,030	-3.4
22/10/2018	44.04	536,930	44.04	44.27	43.16	394,600	485,080	-9.0
19/10/2018	44.04	915,870	44.04	44.04	42.89	27,640	376,850	-34.3
18/10/2018	44.04	896,140	44	44.09	43.56	623,190	973,130	-34.6
17/10/2018	44	1,310,430	43.82	44.27	43.64	50,660	985,080	-92.2
16/10/2018	43.82	1,290,720	42.44	43.82	41.87	4,014,438	4,022,098	-0.8
15/10/2018	42.44	720,500	42.67	42.98	41.78	129,210	217,920	-8.5
12/10/2018	42.67	1,735,640	41.33	43.33	41.24	585,470	746,310	-15.2
11/10/2018	41.33	3,276,160	42.93	42.93	39.96	182,730	1,900,400	-157.8
10/10/2018	42.93	1,213,420	42.93	43.42	42.89	163,310	1,030,460	-83.9
09/10/2018	42.93	944,590	42.93	43.24	42.71	201,480	614,060	-39.9
08/10/2018	42.93	1,766,100	43.78	43.78	42.84	244,190	1,190,720	-92.2
05/10/2018	43.78	1,868,060	44.71	44.71	43.69	9,580,622	10,650,142	-105.9
04/10/2018	44.71	635,150	45.42	45.42	44.71	114,860	116,940	-0.2
03/10/2018	45.42	860,380	45.33	46.18	45.24	113,320	156,710	-4.4
02/10/2018	45.33	1,206,840	43.78	45.33	44.31	419,740	191,390	23.2
01/10/2018	43.78	1,269,410	43.69	45.56	43.78	166,120	725,830	-56.0
28/09/2018	43.69	857,910	43.82	43.82	43.60	3,728,266	4,082,646	-34.8
27/09/2018	43.82	497,460	44	44.09	43.78	1,039,170	1,279,370	-23.7
26/09/2018	44	505,180	44.22	44.22	44	185,290	140,910	4.4
25/09/2018	44.22	426,720	44.27	44.27	44.09	84,850	85,610	-0.1
24/09/2018	44.27	323,610	43.82	44.58	43.82	1,369,090	1,342,850	2.6
21/09/2018	43.82	1,584,980	43.78	44.13	43.73	568,760	1,287,500	-70.9
20/09/2018	43.78	449,420	43.82	44.22	43.64	4,097,950	4,287,670	-18.7
19/09/2018	43.82	416,470	44.27	44.49	43.78	61,040	267,740	-20.5
18/09/2018	44.27	613,160	44	44.27	43.56	343,480	254,620	8.8
17/09/2018	44	465,650	44.89	45.02	43.96	87,080	195,690	-10.8
14/09/2018	44.89	614,370	44.58	45.11	44.31	411,240	270,820	14.2
13/09/2018	44.58	422,540	45.07	45.33	44.44	336,650	443,760	-10.8
12/09/2018	45.07	629,760	44.98	45.78	44.93	446,810	303,250	14.7
11/09/2018	44.98	726,370	44.13	45.33	43.78	712,400	552,020	16.2
10/09/2018	44.13	896,450	43.20	44.40	43.16	1,425,180	1,251,880	17.1
07/09/2018	43.20	698,830	43.56	44	42.71	127,310	228,800	-9.8
06/09/2018	43.56	918,940	45.11	45.11	43.56	266,980	319,580	-5.3
05/09/2018	45.11	610,500	45.38	45.69	45.11	342,610	253,140	9.2
04/09/2018	45.38	343,190	45.96	45.96	45.33	45,270	126,610	-8.3
31/08/2018	45.96	1,811,230	45.96	45.96	45.11	574,720	963,910	-40.0
30/08/2018	45.96	1,172,570	45.78	46	45.56	190,070	776,450	-60.4
29/08/2018	45.78	533,720	46.31	46.31	45.78	55,160	129,990	-7.7
28/08/2018	46.31	617,620	46.31	46.44	46	78,180	137,810	-6.2
27/08/2018	46.31	839,360	46.22	46.67	46.13	535,890	480,590	5.8
24/08/2018	46.22	1,261,290	46.49	46.71	46.13	597,800	1,198,190	-62.7
23/08/2018	46.49	1,808,380	46.04	47.07	46.22	196,580	959,990	-80.0
22/08/2018	46.04	795,470	45.82	46.27	45.82	50,720	212,970	-16.8
21/08/2018	45.82	1,041,910	45.60	45.82	45.33	48,960	360,130	-32.0
20/08/2018	45.60	1,000,000	45.47	45.87	45.33	37,520	303,030	-27.2
17/08/2018	45.47	449,530	45.38	45.91	45.38	234,460	286,520	-5.3
16/08/2018	45.38	1,225,510	45.29	45.82	44.49	82,570	802,890	-73.5
15/08/2018	45.29	644,810	45.91	46.36	45.29	37,380	230,150	-19.8
14/08/2018	45.91	1,167,680	45.69	46.49	45.24	39,090	421,130	-39.2
13/08/2018	45.69	1,730,190	46.31	46.31	45.07	610,140	1,005,470	-40.4
10/08/2018	46.31	1,885,210	46.31	47.02	44.89	175,820	812,750	-65.5
09/08/2018	46.31	2,819,240	48.36	48.36	46.22	717,570	1,154,080	-46.5

Page:
<<
18
19
20
>>

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)	-17.30	-10.66%	80,795,700	-9,950,700	-1,425.7	135 172 135
2 tháng (2026-01-19)	-17	-10.49%	200,678,900	-34,498,600	-4,721.9	121.60 172 135
3 tháng (2025-12-22)	-13.80	-8.69%	331,717,400	-39,456,700	-5,472.6	121.60 179 135
6 tháng (2025-09-22)	70.60	94.89%	609,232,400	-62,529,800	-8,908.8	74.40 179 135
12 tháng (2025-03-25)	116.55	409.67%	1,290,669,400	-65,743,326	-10,232.8	27.55 179 135
24 tháng (2024-04-01)	121.08	506.06%	1,918,485,400	-103,836,360	-11,759.0	19.95 179 135
36 tháng (2023-04-05)	117.25	422.52%	3,285,611,100	-125,132,337	-12,725.6	19.95 179 135
60 tháng (2021-04-15)	82.38	131.55%	4,398,854,900	-229,991,326	-23,500.8	19.95 179 135

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH