Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2018	31.22	1,971,820	30.85	31.44	30.85	583,690	393,550	16.2
19/01/2018	30.85	4,547,470	31.00	31.66	30.85	1,700,540	1,435,220	22.7
18/01/2018	31.00	2,516,550	30.85	31.00	29.57	486,270	180,870	25.3
17/01/2018	30.85	3,664,360	31.59	31.88	30.49	1,157,300	566,920	50.8
16/01/2018	31.59	4,033,950	32.03	32.14	31.22	2,016,580	694,550	113.5
15/01/2018	32.03	3,992,270	31.37	32.62	31.63	2,938,810	789,700	187.9
12/01/2018	31.37	5,641,810	29.75	31.70	29.86	843,620	17,280	69.2
11/01/2018	29.75	3,234,530	29.68	30.19	29.42	1,920,390	320,750	130.1
10/01/2018	29.68	3,525,280	29.61	30.23	29.61	1,632,590	193,610	116.8
09/01/2018	29.61	3,276,860	29.49	30.30	29.38	1,270,220	505,680	61.9
08/01/2018	29.49	3,978,990	29.38	30.08	29.05	1,252,530	177,170	84.9
05/01/2018	29.38	2,825,160	29.75	29.75	29.02	1,115,320	357,020	60.7
04/01/2018	29.75	2,937,490	29.57	30.52	29.57	921,130	236,850	55.9
03/01/2018	29.57	5,014,340	28.72	30.56	28.87	1,092,340	264,750	67.1
02/01/2018	28.72	1,435,130	28.39	28.83	28.43	247,400	288,560	-3.2
29/12/2017	28.39	2,105,550	28.43	29.35	28.28	423,670	327,100	7.6
28/12/2017	28.43	1,109,290	28.36	28.83	28.43	153,120	322,950	-13.2
27/12/2017	28.36	2,925,370	28.65	29.02	28.17	1,074,350	131,530	72.9
26/12/2017	28.65	2,308,080	28.65	29.02	28.58	624,510	40,670	45.6
25/12/2017	28.65	1,399,540	27.77	28.65	27.84	100,730	56,230	3.4
22/12/2017	27.77	2,254,940	26.81	27.77	26.96	324,680	732,170	-30.4
21/12/2017	26.81	1,721,550	27.00	27.73	26.81	97,370	530,690	-32.3
20/12/2017	27.00	1,506,770	27.00	27.14	26.59	564,280	227,330	24.7
19/12/2017	27.00	1,006,310	27.18	27.73	26.92	103,900	218,500	-8.5
18/12/2017	27.18	1,199,690	25.79	27.18	26.23	197,550	220,480	-1.7
15/12/2017	25.79	4,185,530	26.45	26.45	25.75	705,400	3,550,270	-200.0
14/12/2017	26.45	477,210	26.45	26.63	26.08	169,290	78,720	6.5
13/12/2017	26.45	547,600	26.15	26.52	26.04	269,300	32,550	17.0
12/12/2017	26.15	1,138,470	26.45	26.85	25.34	417,530	70,300	24.9
11/12/2017	26.45	1,057,910	26.81	26.89	26.08	444,550	397,590	3.4
08/12/2017	26.81	1,767,290	26.45	27.00	25.53	423,320	5,983,110	-400.0
07/12/2017	26.45	1,010,070	26.81	27.11	26.08	260,570	401,400	-10.0
06/12/2017	26.81	2,680,770	26.81	27.03	25.67	145,430	1,011,520	-61.7
05/12/2017	26.81	3,682,370	27.95	28.83	26.01	624,480	448,020	14.0
04/12/2017	27.95	1,716,220	27.40	28.36	27.36	106,220	158,970	-4.0
01/12/2017	27.40	966,230	27.36	27.70	27.11	215,030	138,120	5.8
30/11/2017	27.36	1,728,020	27.99	28.17	27.36	57,190	587,400	-39.7
29/11/2017	27.99	1,324,620	27.99	28.28	27.95	374,320	168,490	15.7
28/11/2017	27.99	1,786,250	27.92	28.98	27.92	351,250	394,980	-3.3
27/11/2017	27.92	2,152,690	27.36	29.20	26.45	351,840	148,310	15.8
24/11/2017	27.36	858,280	28.10	28.10	27.36	186,870	312,980	-9.5
23/11/2017	28.10	1,302,120	27.92	28.58	27.62	298,170	687,740	-29.8
22/11/2017	27.92	1,670,670	28.28	28.94	27.00	128,940	467,590	-25.7
21/11/2017	28.28	3,764,030	28.03	29.97	28.10	407,480	2,014,000	-127.8
20/11/2017	28.03	1,958,970	26.23	28.03	26.26	185,670	481,510	-22.3
17/11/2017	26.23	1,572,620	25.67	26.45	25.67	422,420	1,294,360	-62.0
16/11/2017	25.67	1,449,350	25.34	25.67	24.98	448,890	1,109,510	-45.9
15/11/2017	25.34	2,415,870	25.20	25.53	24.72	315,060	4,266,160	-272.1
14/11/2017	25.20	1,697,460	25.20	25.53	24.76	615,390	398,440	14.7
13/11/2017	25.20	1,213,210	24.24	25.20	23.99	94,750	130,210	-2.5
10/11/2017	24.24	2,037,660	25.20	25.71	23.99	315,770	447,840	-9.0
09/11/2017	25.20	1,902,810	24.06	25.71	24.61	152,140	334,940	-12.7
08/11/2017	24.06	2,031,740	22.77	24.10	22.96	246,100	140,520	6.8
07/11/2017	22.77	1,645,400	22.22	22.96	22.15	465,620	102,720	22.5
06/11/2017	22.22	1,023,210	22.11	22.33	22.04	184,870	89,970	5.7
03/11/2017	22.11	1,227,960	22.04	22.26	21.67	180,850	213,360	-2.0
02/11/2017	22.04	1,396,970	21.52	22.04	21.49	282,440	98,170	10.8
01/11/2017	21.52	1,443,760	21.49	21.60	21.38	606,510	152,700	26.5
31/10/2017	21.49	1,225,710	21.30	21.60	21.19	386,500	248,700	8.0
30/10/2017	21.30	1,520,110	20.94	21.49	20.97	344,270	33,360	18.1
27/10/2017	20.94	1,881,040	20.31	21.08	20.28	392,610	3,920	21.7
26/10/2017	20.31	1,424,800	20.31	20.35	19.47	188,570	191,990	-0.0
25/10/2017	20.31	639,470	20.39	20.42	20.20	113,910	10,980	5.7
24/10/2017	20.39	1,015,940	20.35	20.50	20.09	189,420	138,550	2.9
23/10/2017	20.35	1,042,390	20.31	20.42	20.20	645,350	32,240	33.9
20/10/2017	20.31	1,699,930	20.20	20.50	20.06	335,840	113,230	12.3
19/10/2017	20.20	652,270	20.17	20.28	20.02	287,490	30,810	14.1
18/10/2017	20.17	645,210	20.31	20.46	20.17	109,510	67,560	2.3
17/10/2017	20.31	611,740	20.06	20.50	20.02	38,610	94,530	-3.1
16/10/2017	20.06	1,164,490	20.57	20.64	20.06	66,160	281,890	-11.9
13/10/2017	20.57	1,163,690	20.20	20.57	19.98	121,750	67,740	3.0
12/10/2017	20.20	955,520	20.17	20.50	19.80	492,620	31,280	25.5
11/10/2017	20.17	1,820,720	19.17	20.17	19.17	530,910	153,670	20.2
10/10/2017	19.17	1,812,200	19.10	19.17	18.62	162,690	34,210	6.5
09/10/2017	19.10	655,850	19.32	19.32	18.84	25,220	24,450	0.0
06/10/2017	19.32	1,246,450	19.36	19.43	19.21	308,920	17,630	15.3
05/10/2017	19.36	1,639,860	19.10	19.54	19.10	217,740	20,900	10.2
04/10/2017	19.10	1,930,800	18.77	19.10	18.81	430,550	51,940	19.6
03/10/2017	18.77	2,940,110	18.73	19.28	18.77	731,660	107,260	32.3
02/10/2017	18.73	719,100	18.81	18.84	18.70	444,110	6,000	22.3
29/09/2017	18.81	771,460	18.66	18.81	18.55	121,710	226,190	-5.3
28/09/2017	18.66	802,280	18.77	19.03	18.66	551,742	380,512	8.7
27/09/2017	18.77	1,612,010	18.15	18.92	18.29	101,470	24,630	3.9
26/09/2017	18.15	1,097,210	18.00	18.35	17.92	209,120	40,700	8.3
25/09/2017	18.00	991,050	18.03	18.11	17.92	255,810	25,410	11.3
22/09/2017	18.03	635,450	18.03	18.26	17.74	88,990	18,650	3.5
21/09/2017	18.03	642,630	18.00	18.03	17.65	213,450	234,720	-1.0
20/09/2017	18.00	587,010	18.03	18.05	17.89	458,780	217,440	11.8
19/09/2017	18.03	677,170	18.00	18.11	17.94	230,140	9,200	10.8
18/09/2017	18.00	309,400	17.96	18.15	17.92	128,030	33,400	4.6
15/09/2017	17.96	3,535,620	18.05	18.18	17.70	3,645,350	5,425,910	-87.1
14/09/2017	18.05	1,038,060	17.67	18.37	17.47	344,920	357,700	-0.6
13/09/2017	17.67	983,030	18.11	18.13	17.63	255,910	622,270	-17.7
12/09/2017	18.11	1,762,650	18.11	18.11	17.85	650,390	1,174,690	-25.7
11/09/2017	18.11	678,430	18.59	18.59	18.11	287,940	195,420	4.6
08/09/2017	18.59	1,674,650	18.35	18.84	18.13	712,330	228,730	24.4
07/09/2017	18.35	468,460	18.37	18.37	18.15	291,780	197,250	4.7
06/09/2017	18.37	977,140	18.44	18.44	18.00	422,420	453,810	-1.6
05/09/2017	18.44	1,083,940	18.15	18.48	18.22	478,000	834,650	-17.9
01/09/2017	18.15	613,910	18.00	18.33	17.89	416,960	65,790	17.4

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 (2025-12-29)	-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