Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
08/08/2018	48.36	1,617,710	49.02	49.29	48.27	214,940	691,080	-52.4
07/08/2018	49.02	1,103,740	49.56	49.56	48.84	7,227,040	7,598,600	-41.0
06/08/2018	49.56	3,669,840	49.56	50.18	48.76	4,825,830	7,156,430	-258.9
03/08/2018	49.56	2,531,090	47.42	50.09	47.47	393,750	1,137,390	-83.2
02/08/2018	47.42	1,629,230	47.33	47.73	47.20	113,130	364,670	-26.9
01/08/2018	47.33	1,267,370	47.29	47.78	47.24	209,110	2,426,380	-249.7
31/07/2018	47.29	1,902,890	47.29	47.78	46.71	91,500	1,071,760	-104.1
30/07/2018	47.29	1,158,200	47.29	47.51	46.93	84,440	675,070	-62.8
27/07/2018	47.29	1,187,590	47.11	47.82	46.98	60,320	355,280	-31.4
26/07/2018	47.11	1,297,470	46.40	47.11	46.40	120,070	248,070	-13.5
25/07/2018	46.40	755,570	46.44	46.84	46.27	75,560	148,860	-7.7
24/07/2018	46.44	1,493,670	46.22	46.93	46.22	153,700	2,270,180	-234.2
23/07/2018	46.22	1,255,810	46.04	47.33	45.91	221,910	423,990	-21.1
20/07/2018	46.04	2,187,590	46.67	46.67	46	112,570	2,760,120	-289.5
19/07/2018	46.67	2,857,260	46.67	46.67	45.78	199,540	1,415,100	-126.5
18/07/2018	46.67	1,918,790	46.22	46.67	45.56	341,530	1,600,030	-130.4
17/07/2018	46.22	1,207,830	45.56	46.27	44.44	41,460	809,670	-78.7
16/07/2018	45.56	1,073,340	45.78	46	44.89	5,932,040	6,746,540	-83.4
13/07/2018	45.78	564,040	45.78	46.31	45.33	52,410	290,670	-24.5
12/07/2018	45.78	357,710	46.44	46.62	44.89	28,340	92,970	-6.7
11/07/2018	46.44	840,120	45.78	46.44	44.44	420,280	432,210	-1.1
10/07/2018	45.78	795,030	46.67	47.33	45.56	253,790	671,510	-43.1
09/07/2018	46.67	701,990	47.20	47.69	46.44	33,070	391,230	-37.9
06/07/2018	47.20	1,431,620	47.33	47.51	45.24	61,640	1,038,600	-102.9
05/07/2018	47.33	1,420,080	46.67	47.69	45.78	52,090	864,550	-85.8
04/07/2018	46.67	1,971,010	44.31	47.20	43.11	132,970	1,544,550	-146.6
03/07/2018	44.31	3,208,300	47.64	47.64	44.31	519,400	2,722,390	-223.5
02/07/2018	47.64	953,200	47.78	48.22	47.11	628,620	686,850	-6.3
29/06/2018	47.78	2,967,850	47.78	47.91	46.71	1,045,210	2,577,750	-169.9
28/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/210 (Volume + 21%, Ratio=0.21)
28/06/2018	47.78	1,193,310	45.99	49.20	46.67	53,890	575,440	-55.8
27/06/2018	45.99	1,177,710	45.40	46.21	45.18	105,170	356,090	-31.4
26/06/2018	45.40	762,320	45.44	45.51	44.26	106,330	359,080	-31.2

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 (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