Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	47.25	4,813,300	46.60	47.65	43.50	724,600	583,700	12.4
23/05/2025	46.50	4,202,800	46	48.15	45.90	1,239,700	585,600	61.9
22/05/2025	46.25	6,559,400	46.50	49.25	45.90	2,013,063	1,569,602	0
21/05/2025	46.75	7,274,400	48.95	48.95	44.95	1,136,300	2,140,700	-93.9
20/05/2025	45.75	3,889,300	44.25	45.75	44.25	960,700	193,400	69.9
19/05/2025	42.80	9,153,200	40.05	42.80	40	2,245,701	183,440	0
16/05/2025	40	4,658,600	39.35	40.45	39.35	693,201	1,391,522	0
15/05/2025	39.90	8,928,700	39.50	39.95	38.60	2,177,003	1,818,821	0
14/05/2025	39.90	6,639,600	39.55	41.25	39.20	1,977,753	1,356,824	0
13/05/2025	39.80	9,649,000	40.25	40.25	38.35	1,367,900	1,650,300	0
12/05/2025	39.70	5,880,900	39.20	40.10	38.50	1,182,000	903,600	0
09/05/2025	38.25	7,034,400	40	40.45	37.75	1,520,100	1,174,200	0
08/05/2025	39.25	7,176,700	37.60	39.25	37.10	2,439,000	556,300	0
07/05/2025	36.70	7,244,100	35.30	37	35.20	2,277,700	1,153,300	0
06/05/2025	35.25	5,708,100	35.30	35.90	34.70	1,070,200	1,116,600	0
05/05/2025	35	4,406,800	34.45	36.20	34	340,000	340,400	0
29/04/2025	34	13,384,800	33.50	34	31.90	289,605	3,529,285	-217.1
28/04/2025	34	7,023,300	33.90	34.50	33.35	1,715,100	946,835	51.7
25/04/2025	33.50	14,779,000	32.20	33.50	32	1,615,500	3,862,150	-148.4
24/04/2025	31.35	8,730,000	29.45	31.35	29.30	369,600	989,137	-37.7
23/04/2025	29.30	18,984,200	30	30.15	29.15	1,482,163	624,800	50.6
22/04/2025	29.50	12,818,600	31	31.35	29	2,499,224	1,982,401	30.3
21/04/2025	30.75	15,468,900	32.05	33.70	30.75	3,889,867	1,641,618	142.2
18/04/2025	33.05	10,565,700	35.90	35.90	33.05	1,315,575	1,878,068	-39.8
17/04/2025	35.50	8,063,200	33.85	35.50	33.60	2,193,829	1,633,985	37.9
16/04/2025	33.95	7,547,800	35.30	36	33.70	1,428,388	814,705	43.0
15/04/2025	35.25	12,266,200	35.20	37.20	35	3,676,500	2,529,069	84.2
14/04/2025	34.80	8,825,200	33.25	34.80	33	2,563,000	1,268,651	90.1
11/04/2025	32.55	13,360,300	29.85	32.55	29.85	4,177,800	1,659,749	159.9
10/04/2025	30.45	3,803,200	30.45	30.45	30.45	401,520	58,024	20.9
09/04/2025	28.50	13,002,500	26.05	29.20	26.05	2,151,040	1,045,030	62.3
08/04/2025	27.55	11,574,700	29	29	27.15	1,262,720	2,488,393	-70.4
04/04/2025	29.15	14,551,100	27.10	29.75	26.70	3,208,449	2,562,020	34.8
03/04/2025	28.10	19,210,900	29.10	29.90	28.10	662,881	835,603	-9.2
02/04/2025	30.20	7,316,000	30.25	30.60	29.75	2,745,805	2,125,982	37.3
01/04/2025	29.85	7,757,400	29.35	30.40	29.10	1,935,981	1,287,266	37.9
31/03/2025	29	6,654,000	28.90	29.25	28.65	407,266	1,377,312	-56.1
28/03/2025	29	5,542,600	28.50	29.15	28.45	672,300	538,721	7.8
27/03/2025	28.55	4,569,200	28.75	29.35	28.30	478,502	970,621	-28.2
26/03/2025	28.50	6,487,700	28.90	29	27.85	757,755	821,764	-3.6
25/03/2025	28.45	7,932,000	28.85	29.60	28.30	0	0	0
24/03/2025	28.35	11,901,000	26.50	28.35	26.35	1,244,355	788,653	25.1
21/03/2025	26.50	7,486,300	25.80	26.50	25.50	0	0	0
20/03/2025	25.75	6,629,100	26	26.60	25.35	1,052,760	1,370,900	-16.3
19/03/2025	25.95	10,342,000	25.40	26.25	24.60	2,340,510	375,567	100.1
18/03/2025	25.65	6,017,000	26.05	26.35	25.55	1,304,065	514,261	41.2
17/03/2025	26.05	6,497,300	26.25	26.35	25.40	1,665,373	417,584	64.8
14/03/2025	26.10	8,422,600	25.90	26.40	25.70	1,879,436	811,464	55.9
13/03/2025	25.70	16,415,000	24.15	25.70	23.75	6,028,220	921,430	260.3
12/03/2025	24.05	7,003,400	23.68	24.13	23.68	2,452,410	461,748	95.6
11/03/2025	23.65	5,692,400	23.45	23.65	23.25	914,091	268,743	30.3
10/03/2025	23.65	9,904,400	22.95	23.95	22.90	2,152,160	745,926	66.0
07/03/2025	22.65	11,502,700	21.15	22.65	21.13	2,690,100	498,105	97.4
06/03/2025	21.18	2,628,200	21.15	21.28	21.03	271,300	379,967	-4.6
05/03/2025	21.13	2,907,700	21.03	21.25	21	479,500	211,300	11.4
04/03/2025	20.98	3,056,500	21.23	21.25	20.90	297,000	401,449	-4.4
03/03/2025	21.03	2,857,500	20.65	21.20	20.60	500,410	32,700	19.6
28/02/2025	20.60	2,771,000	20.53	20.80	20.35	373,100	430,213	-2.3
27/02/2025	20.53	1,441,600	20.60	20.60	20.38	106,100	279,600	-7.1
26/02/2025	20.50	1,364,900	20.50	20.55	20.40	395,000	85,401	12.7
25/02/2025	20.35	1,793,300	20.35	20.58	20.33	409,700	172,529	9.7
24/02/2025	20.30	1,540,100	20.18	20.33	20.18	109,360	146,863	-1.5
21/02/2025	20.33	1,332,100	20.48	20.48	20.33	138,156	135,759	0.1
20/02/2025	20.48	2,936,300	20.23	20.63	20.20	339,096	157,888	7.4
19/02/2025	20.20	1,574,300	20.10	20.25	20.03	267,148	82,627	7.4
18/02/2025	20.10	1,200,000	20.05	20.23	19.95	51,700	121,545	-2.8
17/02/2025	20.05	851,700	20.13	20.20	20.03	90,470	9,213	3.3
14/02/2025	20.13	996,500	20.25	20.25	20.10	247,900	30,001	8.8
13/02/2025	20.13	1,052,900	19.95	20.15	19.93	225,418	89,878	5.4
12/02/2025	19.95	940,900	19.98	20.05	19.95	194,110	116,218	3.1
11/02/2025	19.98	1,436,000	20	20.05	19.93	177,800	320,172	-5.7
10/02/2025	20	1,534,300	20.18	20.18	20	30,100	268,414	-9.6
07/02/2025	20.33	1,394,900	20.25	20.35	20.13	586,999	119,134	19.0
06/02/2025	20.23	1,314,600	20.18	20.28	20.03	560,400	51,420	20.5
05/02/2025	20.03	1,059,300	20.10	20.23	20.03	175,300	275,250	-4.0
04/02/2025	20.05	1,440,900	20.03	20.10	19.93	119,200	41,504	3.1
03/02/2025	20	1,388,500	20.10	20.15	19.95	35,500	192,988	-6.3
24/01/2025	20.20	1,387,900	20.13	20.25	20.10	259,900	336,000	-3.1
23/01/2025	20.20	1,420,100	20.20	20.33	20.13	273,600	121,698	6.2
22/01/2025	20.20	1,135,200	20.25	20.25	20.05	282,726	116,294	6.7
21/01/2025	20.23	1,313,500	20.28	20.28	20.15	646,960	252,514	15.9
20/01/2025	20.20	646,200	20.15	20.23	20.13	93,850	52,070	1.7
17/01/2025	20.23	1,173,800	20.25	20.28	20.13	60,700	144,125	-3.4
16/01/2025	20.23	1,999,800	20.15	20.33	20.05	315,000	3,572,700	-131.1
15/01/2025	20.13	874,200	20.15	20.18	20	90,050	13,113	3.1
14/01/2025	20.10	2,326,300	20.10	20.10	19.90	161,200	532,330	-14.8
13/01/2025	20.15	1,680,700	19.85	20.18	19.85	108,400	143,553	-1.4
10/01/2025	20.25	1,104,600	20.38	20.45	20.20	148,489	166,348	-0.7
09/01/2025	20.38	1,187,900	20.28	20.50	20.25	56,134	142,012	-3.5
08/01/2025	20.25	925,800	20.20	20.28	20.15	127,500	54,723	2.9
07/01/2025	20.25	1,965,000	20.15	20.28	20.10	349,700	96,919	10.2
06/01/2025	20.25	1,625,900	20.20	20.25	20.15	123,500	187,095	-2.6
03/01/2025	20.25	1,729,100	20.28	20.28	20.08	65,508	366,622	-12.1
02/01/2025	20.28	1,340,500	20.25	20.28	20.15	32,413	167,460	-5.5
31/12/2024	20.28	1,784,400	20.28	20.30	20.15	26,500	68,337	-1.7
30/12/2024	20.28	1,415,300	20.18	20.30	20.15	66,000	65,106	0.0
27/12/2024	20.28	1,497,700	20.35	20.45	20.28	112,900	96,563	0.7
26/12/2024	20.33	877,500	20.35	20.50	20.33	28,733	111,603	-3.4
25/12/2024	20.33	1,908,100	20.30	20.53	20.28	148,940	30,887	4.8
24/12/2024	20.30	1,333,700	20.25	20.30	20.18	71,517	68,933	0.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-5.80	-3.85%	77,333,700	-2,547,800	-323.2	141.80 172 144.60
2 tháng (2026-01-12)	-18.70	-11.42%	213,426,600	-27,632,900	-3,713.7	121.60 172 144.60
3 tháng (2025-12-15)	2.10	1.47%	344,809,700	-44,862,400	-6,254.4	121.60 179 144.60
6 tháng (2025-09-15)	76.10	110.45%	609,750,100	-59,475,900	-8,456.3	67.50 179 144.60
12 tháng (2025-03-18)	119.35	465.30%	1,314,511,000	-57,634,517	-9,328.7	25.65 179 144.60
24 tháng (2024-03-25)	121.58	519%	1,920,535,900	-100,349,760	-11,086.4	19.95 179 144.60
36 tháng (2023-03-29)	118.25	442.06%	3,277,941,500	-116,424,752	-11,774.5	19.95 179 144.60
60 tháng (2021-04-08)	89.27	160.17%	4,396,223,500	-222,630,526	-22,464.9	19.95 179 144.60

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH