Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
22
23
24
>>

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