Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2018	46.65	3,592,730	46.28	46.94	44.59	379,100	1,744,860	-172.8
11/04/2018	46.28	3,216,110	48.12	49.04	45.55	1,157,601	2,917,871	-235.8
10/04/2018	48.12	4,492,970	49.55	50.25	48.12	500,170	498,790	-0.1
09/04/2018	49.55	3,209,490	48.63	49.77	48.85	688,770	680,150	1.3
06/04/2018	48.63	1,954,390	48.12	48.67	47.64	260,100	486,830	-29.9
05/04/2018	48.12	3,190,050	46.83	48.85	47.64	345,430	546,530	-26.3
04/04/2018	46.83	1,939,060	44.92	47.35	45.18	1,234,676	1,194,966	4.9
03/04/2018	44.92	2,412,640	45.18	45.18	44.37	706,550	1,350,410	-78.4
02/04/2018	45.18	2,458,390	43.05	45.73	43.34	524,660	218,170	37.5
30/03/2018	43.05	1,733,950	42.24	43.05	41.87	572,890	43,260	61.3
29/03/2018	42.24	1,580,300	42.06	42.42	41.69	637,660	2,261,452	-186.7
28/03/2018	42.06	1,452,270	41.51	42.61	41.21	405,690	86,890	36.5
27/03/2018	41.51	3,149,210	41.80	43.27	41.47	745,680	465,350	32.1
26/03/2018	41.80	4,681,960	40.22	43.01	39.85	1,614,070	141,490	166.7
23/03/2018	40.22	3,455,080	39.67	40.84	38.75	1,462,160	255,060	129.7
22/03/2018	39.67	2,262,170	39.67	40.66	39.67	419,350	69,660	38.2
21/03/2018	39.67	3,520,200	38.27	39.89	38.38	1,685,300	154,150	164.0
20/03/2018	38.27	1,045,660	38.35	38.75	37.83	218,380	62,180	16.3
19/03/2018	38.35	1,201,010	36.62	38.57	36.80	400,370	91,660	32.0
16/03/2018	36.62	3,090,070	36.55	37.10	36.51	1,754,030	3,104,810	-134.8
15/03/2018	36.55	2,784,640	37.65	37.80	36.55	1,025,770	461,500	57.0
14/03/2018	37.65	2,048,400	37.69	38.53	37.65	1,120,400	38,060	111.8
13/03/2018	37.69	1,364,520	36.73	37.80	36.69	647,620	82,600	57.5
12/03/2018	36.73	4,156,360	38.02	38.24	36.62	1,547,720	124,290	144.3
09/03/2018	38.02	3,193,390	37.91	38.93	36.73	1,378,000	507,050	90.8
08/03/2018	37.91	2,497,640	36.22	38.35	35.96	1,204,860	541,750	67.0
07/03/2018	36.22	1,554,880	36.18	36.73	35.45	575,420	46,460	52.1
06/03/2018	36.18	1,563,590	34.53	36.18	34.53	743,510	408,810	32.7
05/03/2018	34.53	1,957,990	34.71	36.58	34.53	436,780	249,870	18.3
02/03/2018	34.71	876,310	34.53	35.08	33.79	225,470	794,960	-53.6
01/03/2018	34.53	1,228,940	34.86	35.19	34.27	415,910	26,520	36.8
28/02/2018	34.86	1,652,330	34.34	34.93	33.90	792,710	529,000	24.9
27/02/2018	34.34	2,312,070	34.89	35.59	33.98	709,820	712,540	-0.0
26/02/2018	34.89	2,663,650	33.65	35.45	33.79	1,050,490	226,150	78.1
23/02/2018	33.65	1,315,690	33.24	33.79	33.43	655,740	304,940	32.1
22/02/2018	33.24	2,059,700	33.06	33.79	32.73	1,186,530	90,040	99.1
21/02/2018	33.06	3,032,580	31.63	33.79	32.07	1,920,190	490,190	127.1
13/02/2018	31.63	1,361,140	30.71	31.96	30.85	615,310	289,590	28.0
12/02/2018	30.71	1,403,590	28.72	30.71	29.02	740,110	522,290	18.0
09/02/2018	28.72	1,512,070	29.02	29.02	27.36	843,390	397,630	34.2
08/02/2018	29.02	1,035,980	29.75	29.75	29.02	723,540	54,940	53.4
07/02/2018	29.75	1,569,240	29.79	30.45	29.75	517,860	315,800	16.7
06/02/2018	29.79	6,416,850	29.79	29.79	27.73	2,021,520	3,548,320	-127.0
05/02/2018	29.79	2,587,460	32.03	32.03	29.79	549,870	732,030	-15.4
02/02/2018	32.03	4,141,270	31.81	32.51	31.77	1,712,090	235,010	129.8
01/02/2018	31.81	2,444,650	31.59	32.25	31.22	1,499,010	238,480	109.0
31/01/2018	31.59	5,163,910	31.22	32.47	31.26	1,636,030	1,731,360	-4.4
30/01/2018	31.22	2,528,460	31.40	31.52	30.67	1,216,290	607,680	51.6
29/01/2018	31.40	1,648,430	31.40	32.07	31.29	1,209,440	925,670	24.4
26/01/2018	31.40	1,879,950	31.26	31.77	31.18	655,260	221,890	37.1
25/01/2018	31.26	6,498,690	31.22	32.87	31.22	3,003,860	1,383,400	140.9
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

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	32.20	14.94%	121,159,100	-3,206,785	0	198 256.10 243.30
2 tháng (2026-07-13)	26.20	11.83%	212,108,300	674,742	0	198 256.10 243.30
3 tháng (2026-06-15)	55.10	28.61%	280,207,200	26,981,255	0	192 256.10 243.30
6 tháng (2026-03-16)	103	71.18%	514,970,300	-23,515,124	-847.2	124 256.10 243.30
12 tháng (2025-09-16)	180.20	266.96%	1,125,243,600	-83,722,924	-9,410.3	67.50 256.10 243.30
24 tháng (2024-09-23)	226.53	1,069.78%	2,104,526,800	-76,598,364	-9,971.3	19.95 256.10 243.30
36 tháng (2023-09-27)	225.10	996.02%	2,967,459,100	-139,793,583	-12,683.3	19.95 256.10 243.30
60 tháng (2021-10-07)	203.30	457.88%	4,604,551,300	-170,493,451	-15,656.3	19.95 256.10 243.30

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH