Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2017	18.00	1,464,890	18.07	18.59	17.81	864,240	436,310	21.3
30/08/2017	18.07	1,588,730	16.91	18.07	16.91	936,310	127,470	38.7
29/08/2017	16.91	1,051,820	16.71	16.97	16.51	571,640	306,050	12.0
28/08/2017	16.71	815,250	16.36	16.71	16.20	534,240	63,770	21.2
25/08/2017	16.36	625,340	16.00	16.44	16.00	454,080	101,840	15.6
24/08/2017	16.00	391,490	15.90	16.14	15.90	151,360	165,730	-0.6
23/08/2017	15.90	141,920	15.72	15.90	15.72	65,720	41,030	1.1
22/08/2017	15.72	219,070	15.76	15.79	15.65	62,520	57,810	0.2
21/08/2017	15.76	297,760	15.70	15.76	15.54	344,840	477,990	-5.7
18/08/2017	15.70	523,350	15.70	15.83	15.57	160,580	602,370	-18.9
17/08/2017	15.70	334,020	15.72	15.79	15.57	29,790	171,670	-6.1
16/08/2017	15.72	259,540	15.65	15.74	15.57	70,510	219,380	-6.3
15/08/2017	15.65	508,250	15.98	15.98	15.61	19,270	379,470	-15.4
14/08/2017	15.98	227,890	15.98	16.00	15.87	163,170	137,220	1.1
11/08/2017	15.98	125,330	15.87	16.05	15.76	23,060	3,160	0.9
10/08/2017	15.87	178,660	15.98	16.09	15.79	48,140	9,100	1.7
09/08/2017	15.98	631,740	16.49	16.53	15.98	87,770	268,320	-7.9
08/08/2017	16.49	655,500	16.35	16.49	16.35	185,040	104,170	3.6
07/08/2017	16.35	342,670	16.36	16.38	16.27	130,730	39,720	4.0
04/08/2017	16.36	436,280	16.31	16.49	16.31	134,830	133,920	0.0
03/08/2017	16.31	481,890	16.31	16.46	16.16	203,750	36,800	7.4
02/08/2017	16.31	388,850	16.31	16.35	16.12	132,780	100,740	1.4
01/08/2017	16.31	404,610	16.35	16.35	16.16	130,500	73,930	2.5
31/07/2017	16.35	1,244,560	15.76	16.35	15.98	577,900	306,000	12.0
28/07/2017	15.76	431,700	15.54	15.76	15.43	91,920	38,470	2.3
27/07/2017	15.54	254,710	15.65	15.65	15.46	278,330	246,590	1.3
26/07/2017	15.65	508,260	15.43	15.65	15.35	195,380	257,480	-2.6
25/07/2017	15.43	193,720	15.50	15.50	15.35	23,140	100,010	-3.2
24/07/2017	15.50	222,770	15.59	15.59	15.39	60,670	58,180	0.1
21/07/2017	15.59	563,380	15.57	15.59	15.30	20,420	367,000	-14.5
20/07/2017	15.57	259,280	15.43	15.57	15.35	60,270	39,500	0.9
19/07/2017	15.43	300,130	15.54	15.61	15.41	1,734,500	1,847,220	-4.7
18/07/2017	15.54	146,220	15.57	15.57	15.24	1,705,230	1,739,470	-1.4
17/07/2017	15.57	489,240	15.65	15.65	15.35	1,670,920	1,857,860	-7.9
14/07/2017	15.65	355,150	15.65	15.65	15.50	27,000	172,120	-6.2
13/07/2017	15.65	552,600	15.65	15.65	15.39	90,030	219,400	-5.5
12/07/2017	15.65	459,760	15.46	15.65	15.43	247,570	24,120	9.5
11/07/2017	15.46	436,010	15.10	15.46	15.10	1,831,420	1,642,950	7.8
10/07/2017	15.10	555,810	15.43	15.54	15.06	26,350	206,390	-7.4
07/07/2017	15.43	238,900	15.57	15.68	15.43	57,940	11,390	2.0
06/07/2017	15.57	324,260	15.43	15.61	15.43	227,070	104,620	5.2
05/07/2017	15.43	493,510	15.43	15.57	15.30	215,080	328,800	-4.7
04/07/2017	15.43	938,440	15.54	15.54	15.24	91,160	785,630	-29.1
03/07/2017	15.54	537,620	15.68	15.68	15.50	185,920	428,480	-10.3
30/06/2017	15.68	452,240	15.56	15.68	15.52	242,240	132,760	4.7
29/06/2017	15.56	171,730	15.59	15.72	15.54	73,740	46,990	1.1
28/06/2017	15.59	240,730	15.65	15.65	15.52	59,160	3,030	2.4
27/06/2017	15.65	217,480	15.72	15.72	15.61	196,870	107,960	3.8
26/06/2017	15.72	579,860	15.45	15.78	15.45	348,170	31,690	13.5
23/06/2017	15.45	452,090	15.46	15.46	15.35	314,800	289,570	1.1
22/06/2017	15.46	291,210	15.72	15.72	15.46	167,430	230,330	-2.7
21/06/2017	15.72	556,290	15.54	15.72	15.41	139,630	242,610	-4.3
20/06/2017	15.54	475,170	15.83	15.87	15.54	111,880	161,020	-2.1
19/06/2017	15.83	756,020	15.79	15.83	15.56	439,180	52,860	16.6
16/06/2017	15.79	3,660,640	15.54	15.79	15.57	3,620,310	2,056,340	67.1
15/06/2017	15.54	777,300	15.24	15.54	15.28	677,600	369,370	13.0
14/06/2017	15.24	1,835,800	15.79	15.83	15.13	738,840	36,380	29.6
13/06/2017	15.79	953,070	15.56	15.79	15.52	393,180	79,500	13.4
12/06/2017	15.56	1,150,090	15.28	15.56	15.28	201,990	55,560	6.2
09/06/2017	15.28	538,240	15.17	15.35	15.21	140,690	12,430	5.3
08/06/2017	15.17	702,230	15.06	15.35	14.95	339,800	231,900	4.4
07/06/2017	15.06	494,480	14.93	15.06	14.93	155,460	53,930	4.1
06/06/2017	14.93	439,540	14.91	14.97	14.89	66,410	6,960	2.4
05/06/2017	14.91	494,100	14.91	14.93	14.78	167,590	95,830	2.9
02/06/2017	14.91	630,520	14.89	14.93	14.84	260,290	125,150	5.5
01/06/2017	14.89	710,890	14.78	14.93	14.78	135,360	421,090	-11.5
31/05/2017	14.78	633,970	14.78	14.95	14.77	90,020	310,400	-8.9
30/05/2017	14.78	665,930	14.93	14.93	14.78	27,730	109,350	-3.3

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 (2026-02-23)	-17.30	-10.66%	80,795,700	-9,950,700	-1,425.7	135 172 135
2 tháng (2026-01-19)	-17	-10.49%	200,678,900	-34,498,600	-4,721.9	121.60 172 135
3 tháng (2025-12-22)	-13.80	-8.69%	331,717,400	-39,456,700	-5,472.6	121.60 179 135
6 tháng (2025-09-22)	70.60	94.89%	609,232,400	-62,529,800	-8,908.8	74.40 179 135
12 tháng (2025-03-25)	116.55	409.67%	1,290,669,400	-65,743,326	-10,232.8	27.55 179 135
24 tháng (2024-04-01)	121.08	506.06%	1,918,485,400	-103,836,360	-11,759.0	19.95 179 135
36 tháng (2023-04-05)	117.25	422.52%	3,285,611,100	-125,132,337	-12,725.6	19.95 179 135
60 tháng (2021-04-15)	82.38	131.55%	4,398,854,900	-229,991,326	-23,500.8	19.95 179 135

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH