Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/05/2025	47.25	4,813,300	46.60	47.65	43.50	724,600	583,700	12.4
23/05/2025	46.50	4,202,800	46	48.15	45.90	1,239,700	585,600	61.9
22/05/2025	46.25	6,559,400	46.50	49.25	45.90	2,013,063	1,569,602	0
21/05/2025	46.75	7,274,400	48.95	48.95	44.95	1,136,300	2,140,700	-93.9
20/05/2025	45.75	3,889,300	44.25	45.75	44.25	960,700	193,400	69.9
19/05/2025	42.80	9,153,200	40.05	42.80	40	2,245,701	183,440	0
16/05/2025	40	4,658,600	39.35	40.45	39.35	693,201	1,391,522	0
15/05/2025	39.90	8,928,700	39.50	39.95	38.60	2,177,003	1,818,821	0
14/05/2025	39.90	6,639,600	39.55	41.25	39.20	1,977,753	1,356,824	0
13/05/2025	39.80	9,649,000	40.25	40.25	38.35	1,367,900	1,650,300	0
12/05/2025	39.70	5,880,900	39.20	40.10	38.50	1,182,000	903,600	0
09/05/2025	38.25	7,034,400	40	40.45	37.75	1,520,100	1,174,200	0
08/05/2025	39.25	7,176,700	37.60	39.25	37.10	2,439,000	556,300	0
07/05/2025	36.70	7,244,100	35.30	37	35.20	2,277,700	1,153,300	0
06/05/2025	35.25	5,708,100	35.30	35.90	34.70	1,070,200	1,116,600	0
05/05/2025	35	4,406,800	34.45	36.20	34	340,000	340,400	0
29/04/2025	34	13,384,800	33.50	34	31.90	289,605	3,529,285	-217.1
28/04/2025	34	7,023,300	33.90	34.50	33.35	1,715,100	946,835	51.7
25/04/2025	33.50	14,779,000	32.20	33.50	32	1,615,500	3,862,150	-148.4
24/04/2025	31.35	8,730,000	29.45	31.35	29.30	369,600	989,137	-37.7
23/04/2025	29.30	18,984,200	30	30.15	29.15	1,482,163	624,800	50.6
22/04/2025	29.50	12,818,600	31	31.35	29	2,499,224	1,982,401	30.3
21/04/2025	30.75	15,468,900	32.05	33.70	30.75	3,889,867	1,641,618	142.2
18/04/2025	33.05	10,565,700	35.90	35.90	33.05	1,315,575	1,878,068	-39.8
17/04/2025	35.50	8,063,200	33.85	35.50	33.60	2,193,829	1,633,985	37.9
16/04/2025	33.95	7,547,800	35.30	36	33.70	1,428,388	814,705	43.0
15/04/2025	35.25	12,266,200	35.20	37.20	35	3,676,500	2,529,069	84.2
14/04/2025	34.80	8,825,200	33.25	34.80	33	2,563,000	1,268,651	90.1

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 (2025-12-29)	0.20	0.13%	109,168,300	-4,298,500	-680.4	151 179 151
2 tháng (2025-11-28)	29.70	22.81%	245,659,900	-29,715,800	-4,407.5	130.20 179 151
3 tháng (2025-10-29)	53.90	50.85%	320,285,800	-32,676,700	-5,096.8	95.50 179 151
6 tháng (2025-07-31)	107.15	203.13%	557,764,600	-36,241,230	-5,360.7	52 179 151
12 tháng (2025-02-03)	139.90	699.50%	1,258,323,100	-15,540,293	-5,063.8	19.95 179 151
24 tháng (2024-02-07)	138.70	654.25%	1,897,897,700	-68,631,892	-7,320.1	19.95 179 151
36 tháng (2023-02-13)	133.20	498.88%	3,167,439,100	-94,058,516	-8,531.2	19.95 179 151
60 tháng (2021-02-22)	111.14	227.96%	4,291,352,500	-187,982,826	-18,000.3	19.95 179 151

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH