Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	104.75	3,752,400	107.05	107.45	103	636,500	1,015,600	-80.0
14/10/2025	105.95	8,065,500	107.95	109.85	103.45	2,245,800	1,246,900	217.8
13/10/2025	102.70	7,178,300	96.95	102.70	96.95	1,726,400	440,900	261.5
10/10/2025	96	4,294,700	89.25	96	89.25	1,427,200	251,300	216.5
09/10/2025	89.75	4,131,300	88.50	90.80	88.15	0	0	0
08/10/2025	89.05	3,256,600	89.50	90.45	87.60	1,061,800	611,400	81.5
07/10/2025	90	2,368,100	90.55	91	89	477,900	880,800	-72.4
06/10/2025	89.85	2,398,200	93.40	93.40	88.25	175,100	264,000	-16.2
03/10/2025	88.25	4,892,400	86	89.65	85.55	1,891,900	511,300	243.6
02/10/2025	85.50	2,381,100	84.40	87.85	84.40	352,400	586,300	-40.5
01/10/2025	85	2,643,100	87.45	87.50	83.90	493,100	631,600	-23.4
30/09/2025	87.45	4,674,600	86.75	91.50	86.75	1,389,400	1,122,600	47.8
29/09/2025	86.40	2,445,600	81.15	87.40	80.50	419,700	448,400	-5.7
26/09/2025	82	2,709,300	79	82.45	78	611,600	1,281,700	-107.5
25/09/2025	79	2,820,700	74.50	79	73.45	1,079,300	414,000	103.3
24/09/2025	74.50	1,753,900	74.50	76	72.80	300,700	598,900	-44.3
23/09/2025	74.60	1,426,200	74	75.05	72.80	311,100	265,900	6.4
22/09/2025	74.40	5,112,200	74.85	77.10	71.95	811,400	3,019,300	-327.5
19/09/2025	76.60	5,615,300	72.50	76.60	71.50	2,816,100	3,271,300	-60.3
18/09/2025	72.50	4,389,200	71.75	74.95	70.75	835,000	2,324,600	-212.7
17/09/2025	71.55	3,984,900	66.75	71.95	66.70	1,265,600	454,400	111.1
16/09/2025	67.50	2,920,100	68.90	68.90	66.95	581,200	1,416,100	-113.1
15/09/2025	68.90	2,142,000	68.85	68.90	67.40	383,700	577,800	-26.5
12/09/2025	68.90	1,964,200	68	69.05	67.05	327,700	454,100	-17.5
11/09/2025	68	3,017,000	65	68.75	64.55	706,200	435,300	35.0
10/09/2025	65.45	1,985,100	64.60	65.50	63.50	133,600	325,100	-24.8
09/09/2025	64.60	2,659,700	62.50	64.80	62.05	526,800	642,300	-14.9
08/09/2025	62.50	2,203,500	62.55	64	62.50	381,900	494,800	-14.2
05/09/2025	62.50	2,141,000	62.60	64.90	62.50	251,000	681,500	-54.4
04/09/2025	62.50	1,988,700	62.50	63	61.50	176,100	831,900	-81.6
03/09/2025	62.50	2,287,100	63.55	64.10	62.25	109,200	578,600	-58.7
29/08/2025	64.15	2,470,800	65.55	66.25	64.05	394,400	632,300	-30.6
28/08/2025	65.05	2,178,800	66.10	67	65	379,790	459,620	0
27/08/2025	66	2,351,500	66.60	67.80	66	620,900	566,900	7.2
26/08/2025	67.75	2,595,000	65.50	69.95	64.50	298,900	897,800	-81.7
25/08/2025	65.50	3,813,100	62	66.30	61.75	648,600	572,900	9.6
22/08/2025	62.05	5,032,500	61	63.75	61	578,800	768,000	-23.6
21/08/2025	62.50	4,069,100	61.10	63.40	61	469,200	922,600	-56.7
20/08/2025	62.10	7,458,200	59.30	63	58.95	1,222,400	1,439,900	-26.4
19/08/2025	59.10	5,290,800	59.10	60.55	58.25	236,600	1,390,900	-136.4
18/08/2025	59.10	3,592,000	59.10	59.25	58	242,900	1,311,100	-125.8
15/08/2025	59.10	5,258,600	59.60	63	58.95	695,800	1,370,600	-81.1
14/08/2025	59.10	4,312,200	58.20	59.40	57.60	952,300	934,400	1.9
13/08/2025	58	4,109,600	57.50	58.25	57	802,300	635,100	19.1
12/08/2025	57.75	2,958,100	57.75	58.40	57.25	772,000	526,800	28.4
11/08/2025	57.75	3,280,300	58.50	59.45	57.50	856,100	1,038,700	-20.7
08/08/2025	58.50	3,217,500	57.45	58.80	56.60	1,409,100	724,200	79.5
07/08/2025	57.50	4,140,100	59.25	61	57.50	1,353,600	1,537,500	-21.0
06/08/2025	59.25	4,212,200	58.75	60	57.50	976,900	976,800	-0.1
05/08/2025	58.75	8,377,700	58.80	59.45	57.30	2,300,700	1,111,500	139.9
04/08/2025	55.60	3,877,600	53.10	55.60	52.50	655,200	632,900	2.0
01/08/2025	52	3,947,500	53	54.90	52	963,400	1,036,000	-8.4
31/07/2025	52.75	5,664,700	54.35	54.75	52.50	2,169,900	856,200	140.2
30/07/2025	54.75	4,353,100	56.60	57	54.05	1,450,100	1,260,500	20.4
29/07/2025	56.60	4,560,800	57.50	58.60	56.50	1,203,300	643,500	65.2
28/07/2025	57.80	3,265,900	57.50	59	57.05	714,300	480,100	27.4
25/07/2025	57.05	3,383,900	56.60	59	56.55	1,252,300	1,171,700	11.2
24/07/2025	58	6,030,600	57.60	58.50	54.85	1,872,700	1,711,300	20.4
23/07/2025	57.50	2,804,200	59.75	59.75	57.50	476,100	879,300	-47.0
22/07/2025	58.75	3,938,700	56.10	58.75	56.10	785,400	437,800	38.9
21/07/2025	56	4,306,600	60.25	61.25	55.35	1,342,000	708,500	76.7
18/07/2025	59.50	6,065,800	62.35	62.35	58.75	1,342,900	1,589,700	-30.2
17/07/2025	61	6,597,500	59.05	61.65	59.05	937,700	1,210,800	-33.2
16/07/2025	58.70	3,302,900	55.50	59.10	55.05	513,300	435,700	8.2
15/07/2025	55.80	3,248,800	57	57	55.50	742,400	298,400	50.0
14/07/2025	56.50	5,532,400	57.50	57.75	55.50	970,900	998,900	-3.2
11/07/2025	54	4,793,600	52.25	54.05	51.95	1,335,625	468,969	0
10/07/2025	50.80	7,069,900	48	50.80	48	1,056,300	267,950	0
09/07/2025	47.50	3,286,600	46.50	47.50	46.50	894,920	300,215	0
08/07/2025	46.65	1,420,800	46.50	47.50	46.45	197,500	351,900	-14.4
07/07/2025	46.50	2,009,500	45.95	47.10	45.50	544,200	405,400	12.9
04/07/2025	45.95	3,983,100	47.20	47.20	45.75	211,900	1,686,000	-135.7
03/07/2025	47.25	1,890,400	47.30	47.60	46.95	765,800	337,700	40.6
02/07/2025	47.70	1,090,300	47.15	47.75	47.15	544,900	234,600	29.6
01/07/2025	47.80	2,334,000	47.85	48.25	46.75	791,500	669,500	11.9
30/06/2025	47.80	1,265,200	47.75	48.15	47.55	289,300	111,300	17.0
27/06/2025	47.75	3,029,000	47.50	48.05	46.20	309,900	573,400	-24.7
26/06/2025	47.50	1,611,200	47.50	48.50	47.50	281,500	206,100	7.2
25/06/2025	47.90	2,655,500	48	48.30	47.25	215,900	258,500	-4.1
24/06/2025	47.90	3,974,800	47.45	49	46.85	442,200	853,500	-39.6
23/06/2025	46.40	3,871,300	43.05	46.40	42.55	1,090,400	187,800	80.8
20/06/2025	43.40	13,615,300	44.70	44.70	43.35	2,824,600	12,687,100	-857.4
19/06/2025	44.70	3,247,900	44	45.30	43.80	47,300	775,300	-64.6
18/06/2025	44	1,429,200	43.85	44.50	43.45	326,800	374,200	-4.2
17/06/2025	43.85	3,384,000	42.70	45.40	42.15	282,100	965,000	-60.1
16/06/2025	42.70	2,514,600	42	42.80	41.30	814,200	781,300	3.2
13/06/2025	42.75	4,992,800	42.85	43	40.80	1,927,200	1,472,900	38.2
12/06/2025	43.40	4,156,300	45.70	45.80	42.35	459,600	466,800	-1.3
11/06/2025	45.10	1,438,900	46.30	46.30	45	138,900	339,200	-18.2
10/06/2025	45.30	6,840,100	43	46.45	43	1,954,500	2,452,400	-46.3
09/06/2025	45.15	3,775,300	48.45	48.45	45.15	345,600	388,800	-4.9
06/06/2025	48.50	2,930,200	48.30	49.25	48.20	787,800	215,800	55.7
05/06/2025	49	3,350,000	48.95	49.05	48.15	326,300	924,700	-58.1
04/06/2025	49.05	3,333,300	49	49.25	48.20	418,400	339,900	7.8
03/06/2025	49.05	4,412,900	48.75	49.75	47.50	1,476,200	918,600	55.1
02/06/2025	49	6,436,100	49.35	49.90	47.10	1,295,600	2,109,100	-79.0
30/05/2025	49.20	3,270,500	48.55	49.50	48.15	1,139,900	318,400	80.8
29/05/2025	48.50	4,732,400	48.60	49.50	48.05	799,300	1,559,200	-73.3
28/05/2025	48.50	6,149,000	46.50	49.15	46.50	1,635,100	1,231,600	38.9
27/05/2025	47.25	6,808,300	47.35	47.50	45.75	811,400	2,279,400	-135.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-5.80	-3.85%	77,333,700	-2,547,800	-323.2	141.80 172 144.60
2 tháng (2026-01-12)	-18.70	-11.42%	213,426,600	-27,632,900	-3,713.7	121.60 172 144.60
3 tháng (2025-12-15)	2.10	1.47%	344,809,700	-44,862,400	-6,254.4	121.60 179 144.60
6 tháng (2025-09-15)	76.10	110.45%	609,750,100	-59,475,900	-8,456.3	67.50 179 144.60
12 tháng (2025-03-18)	119.35	465.30%	1,314,511,000	-57,634,517	-9,328.7	25.65 179 144.60
24 tháng (2024-03-25)	121.58	519%	1,920,535,900	-100,349,760	-11,086.4	19.95 179 144.60
36 tháng (2023-03-29)	118.25	442.06%	3,277,941,500	-116,424,752	-11,774.5	19.95 179 144.60
60 tháng (2021-04-08)	89.27	160.17%	4,396,223,500	-222,630,526	-22,464.9	19.95 179 144.60

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH