Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/11/2017	54.73	1,728,020	55.98	56.35	54.73	57,190	587,400	-39.7
29/11/2017	55.98	1,324,620	55.98	56.57	55.90	374,320	168,490	15.7
28/11/2017	55.98	1,786,250	55.83	57.96	55.83	351,250	394,980	-3.3
27/11/2017	55.83	2,152,690	54.73	58.40	52.89	351,840	148,310	15.8
24/11/2017	54.73	858,280	56.20	56.20	54.73	186,870	312,980	-9.5
23/11/2017	56.20	1,302,120	55.83	57.15	55.24	298,170	687,740	-29.8
22/11/2017	55.83	1,670,670	56.57	57.89	53.99	128,940	467,590	-25.7
21/11/2017	56.57	3,764,030	56.05	59.94	56.20	407,480	2,014,000	-127.8
20/11/2017	56.05	1,958,970	52.45	56.05	52.53	185,670	481,510	-22.3
17/11/2017	52.45	1,572,620	51.35	52.89	51.35	422,420	1,294,360	-62.0
16/11/2017	51.35	1,449,350	50.69	51.35	49.95	448,890	1,109,510	-45.9
15/11/2017	50.69	2,415,870	50.39	51.06	49.44	315,060	4,266,160	-272.1
14/11/2017	50.39	1,697,460	50.39	51.06	49.51	615,390	398,440	14.7
13/11/2017	50.39	1,213,210	48.48	50.39	47.97	94,750	130,210	-2.5
10/11/2017	48.48	2,037,660	50.39	51.42	47.97	315,770	447,840	-9.0
09/11/2017	50.39	1,902,810	48.12	51.42	49.22	152,140	334,940	-12.7
08/11/2017	48.12	2,031,740	45.55	48.19	45.91	246,100	140,520	6.8
07/11/2017	45.55	1,645,400	44.44	45.91	44.30	465,620	102,720	22.5
06/11/2017	44.44	1,023,210	44.22	44.66	44.08	184,870	89,970	5.7
03/11/2017	44.22	1,227,960	44.08	44.52	43.34	180,850	213,360	-2.0
02/11/2017	44.08	1,396,970	43.05	44.08	42.98	282,440	98,170	10.8
01/11/2017	43.05	1,443,760	42.98	43.20	42.75	606,510	152,700	26.5
31/10/2017	42.98	1,225,710	42.61	43.20	42.39	386,500	248,700	8.0
30/10/2017	42.61	1,520,110	41.87	42.98	41.95	344,270	33,360	18.1
27/10/2017	41.87	1,881,040	40.62	42.17	40.55	392,610	3,920	21.7
26/10/2017	40.62	1,424,800	40.62	40.70	38.93	188,570	191,990	-0.0
25/10/2017	40.62	639,470	40.77	40.84	40.40	113,910	10,980	5.7
24/10/2017	40.77	1,015,940	40.70	40.99	40.18	189,420	138,550	2.9
23/10/2017	40.70	1,042,390	40.62	40.84	40.40	645,350	32,240	33.9
20/10/2017	40.62	1,699,930	40.40	40.99	40.11	335,840	113,230	12.3
19/10/2017	40.40	652,270	40.33	40.55	40.04	287,490	30,810	14.1
18/10/2017	40.33	645,210	40.62	40.92	40.33	109,510	67,560	2.3
17/10/2017	40.62	611,740	40.11	40.99	40.04	38,610	94,530	-3.1
16/10/2017	40.11	1,164,490	41.14	41.29	40.11	66,160	281,890	-11.9
13/10/2017	41.14	1,163,690	40.40	41.14	39.96	121,750	67,740	3.0
12/10/2017	40.40	955,520	40.33	40.99	39.60	492,620	31,280	25.5
11/10/2017	40.33	1,820,720	38.35	40.33	38.35	530,910	153,670	20.2
10/10/2017	38.35	1,812,200	38.20	38.35	37.25	162,690	34,210	6.5
09/10/2017	38.20	655,850	38.64	38.64	37.69	25,220	24,450	0.0
06/10/2017	38.64	1,246,450	38.71	38.86	38.42	308,920	17,630	15.3
05/10/2017	38.71	1,639,860	38.20	39.08	38.20	217,740	20,900	10.2
04/10/2017	38.20	1,930,800	37.54	38.20	37.61	430,550	51,940	19.6
03/10/2017	37.54	2,940,110	37.47	38.57	37.54	731,660	107,260	32.3
02/10/2017	37.47	719,100	37.61	37.69	37.39	444,110	6,000	22.3
29/09/2017	37.61	771,460	37.32	37.61	37.10	121,710	226,190	-5.3
28/09/2017	37.32	802,280	37.54	38.05	37.32	551,742	380,512	8.7
27/09/2017	37.54	1,612,010	36.29	37.83	36.58	101,470	24,630	3.9
26/09/2017	36.29	1,097,210	36.00	36.69	35.85	209,120	40,700	8.3
25/09/2017	36.00	991,050	36.07	36.22	35.85	255,810	25,410	11.3
22/09/2017	36.07	635,450	36.07	36.51	35.48	88,990	18,650	3.5
21/09/2017	36.07	642,630	36.00	36.07	35.30	213,450	234,720	-1.0
20/09/2017	36.00	587,010	36.07	36.11	35.78	458,780	217,440	11.8
19/09/2017	36.07	677,170	36.00	36.22	35.89	230,140	9,200	10.8
18/09/2017	36.00	309,400	35.92	36.29	35.85	128,030	33,400	4.6
15/09/2017	35.92	3,535,620	36.11	36.36	35.41	3,645,350	5,425,910	-87.1
14/09/2017	36.11	1,038,060	35.34	36.73	34.93	344,920	357,700	-0.6
13/09/2017	35.34	983,030	36.22	36.25	35.26	255,910	622,270	-17.7
12/09/2017	36.22	1,762,650	36.22	36.22	35.70	650,390	1,174,690	-25.7
11/09/2017	36.22	678,430	37.17	37.17	36.22	287,940	195,420	4.6
08/09/2017	37.17	1,674,650	36.69	37.69	36.25	712,330	228,730	24.4
07/09/2017	36.69	468,460	36.73	36.73	36.29	291,780	197,250	4.7
06/09/2017	36.73	977,140	36.88	36.88	36.00	422,420	453,810	-1.6
05/09/2017	36.88	1,083,940	36.29	36.95	36.44	478,000	834,650	-17.9
01/09/2017	36.29	613,910	36.00	36.66	35.78	416,960	65,790	17.4
31/08/2017	36.00	1,464,890	36.14	37.17	35.63	864,240	436,310	21.3
30/08/2017	36.14	1,588,730	33.83	36.14	33.83	936,310	127,470	38.7
29/08/2017	33.83	1,051,820	33.43	33.94	33.02	571,640	306,050	12.0
28/08/2017	33.43	815,250	32.73	33.43	32.40	534,240	63,770	21.2
25/08/2017	32.73	625,340	31.99	32.87	31.99	454,080	101,840	15.6
24/08/2017	31.99	391,490	31.81	32.29	31.81	151,360	165,730	-0.6
23/08/2017	31.81	141,920	31.44	31.81	31.44	65,720	41,030	1.1
22/08/2017	31.44	219,070	31.52	31.59	31.29	62,520	57,810	0.2
21/08/2017	31.52	297,760	31.40	31.52	31.07	344,840	477,990	-5.7
18/08/2017	31.40	523,350	31.40	31.66	31.15	160,580	602,370	-18.9
17/08/2017	31.40	334,020	31.44	31.59	31.15	29,790	171,670	-6.1
16/08/2017	31.44	259,540	31.29	31.48	31.15	70,510	219,380	-6.3
15/08/2017	31.29	508,250	31.96	31.96	31.22	19,270	379,470	-15.4
14/08/2017	31.96	227,890	31.96	31.99	31.74	163,170	137,220	1.1
11/08/2017	31.96	125,330	31.74	32.10	31.52	23,060	3,160	0.9
10/08/2017	31.74	178,660	31.96	32.18	31.59	48,140	9,100	1.7
09/08/2017	31.96	631,740	32.98	33.06	31.96	87,770	268,320	-7.9
08/08/2017	32.98	655,500	32.69	32.98	32.69	185,040	104,170	3.6
07/08/2017	32.69	342,670	32.73	32.76	32.54	130,730	39,720	4.0
04/08/2017	32.73	436,280	32.62	32.98	32.62	134,830	133,920	0.0
03/08/2017	32.62	481,890	32.62	32.91	32.32	203,750	36,800	7.4
02/08/2017	32.62	388,850	32.62	32.69	32.25	132,780	100,740	1.4
01/08/2017	32.62	404,610	32.69	32.69	32.32	130,500	73,930	2.5
31/07/2017	32.69	1,244,560	31.52	32.69	31.96	577,900	306,000	12.0
28/07/2017	31.52	431,700	31.07	31.52	30.85	91,920	38,470	2.3
27/07/2017	31.07	254,710	31.29	31.29	30.93	278,330	246,590	1.3
26/07/2017	31.29	508,260	30.85	31.29	30.71	195,380	257,480	-2.6
25/07/2017	30.85	193,720	31.00	31.00	30.71	23,140	100,010	-3.2
24/07/2017	31.00	222,770	31.18	31.18	30.78	60,670	58,180	0.1
21/07/2017	31.18	563,380	31.15	31.18	30.60	20,420	367,000	-14.5
20/07/2017	31.15	259,280	30.85	31.15	30.71	60,270	39,500	0.9
19/07/2017	30.85	300,130	31.07	31.22	30.82	1,734,500	1,847,220	-4.7
18/07/2017	31.07	146,220	31.15	31.15	30.49	1,705,230	1,739,470	-1.4
17/07/2017	31.15	489,240	31.29	31.29	30.71	1,670,920	1,857,860	-7.9
14/07/2017	31.29	355,150	31.29	31.29	31.00	27,000	172,120	-6.2
13/07/2017	31.29	552,600	31.29	31.29	30.78	90,030	219,400	-5.5

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	60.50	29.30%	74,181,100	-755,800	-210.8	142.80 275 142.80
2 tháng (2025-10-06)	87.30	48.58%	171,409,500	520,200	40.3	142.80 275 142.80
3 tháng (2025-09-08)	142	113.60%	233,149,600	-3,137,200	-445.5	125 275 142.80
6 tháng (2025-06-09)	176.70	195.68%	478,845,100	-13,781,819	-1,654.3	85.40 275 142.80
12 tháng (2024-12-10)	225.80	548.06%	1,082,001,500	9,500,104	-736.4	39.90 275 142.80
24 tháng (2023-12-18)	223.80	518.06%	1,746,684,700	-45,919,586	-3,103.3	39.90 275 142.80
36 tháng (2022-12-21)	212.10	386.34%	2,998,480,500	-54,960,531	-3,488.5	39.90 275 142.80
60 tháng (2020-12-31)	170.82	177.61%	4,107,694,840	-148,644,776	-12,485.8	39.90 275 142.80

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH