Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/05/2025	6.50	1,362,200	6.90	7	6.40	12,400	14,500	-0.0
16/05/2025	7.10	745,700	7.10	7.20	6.90	0	0	0
15/05/2025	7.10	940,500	7.40	7.50	6.80	4,900	0	0
14/05/2025	7.40	167,800	7.50	7.50	7.20	8,000	0	0
13/05/2025	7.50	193,000	7.70	7.80	7.10	6,800	0	0
12/05/2025	7.80	122,300	7.70	7.80	7.50	0	0	0
09/05/2025	7.70	80,400	7.70	7.80	7.50	3,000	0	0
08/05/2025	7.70	113,900	7.60	7.80	7.60	3,000	0	0
07/05/2025	7.40	1,150,500	7.90	7.90	7.20	0	28,300	0
06/05/2025	7.90	211,200	7.90	8	7.90	0	44,600	0
05/05/2025	7.90	179,500	8	8	7.80	0	20,000	0
29/04/2025	8	320,900	8	8.20	7.80	0	117,000	-0.9
28/04/2025	7.80	641,800	8.90	8.90	7.80	11,200	139,400	-1.0
25/04/2025	8.10	2,345,200	7.60	8.10	7.60	7,100	7,100	0
24/04/2025	7.40	775,500	7.10	7.40	6.90	0	0	0
23/04/2025	6.80	739,800	6.20	6.80	6.20	21,600	220,900	-1.3
22/04/2025	6.20	585,600	6.40	6.40	5.80	7,100	282,300	-1.7
21/04/2025	6.40	137,000	6.20	6.50	6.20	0	5,000	-0.0
18/04/2025	6.50	130,800	6.50	6.70	6.40	0	700	-0.0
17/04/2025	6.40	125,300	6.20	6.40	6.20	1,600	10,000	-0.1
16/04/2025	6.40	151,100	6.50	6.60	6.20	0	0	0
15/04/2025	6.50	119,100	6.80	6.80	6.50	0	0	0
14/04/2025	6.80	221,900	6.60	6.80	6.40	31,400	1,200	0.2
11/04/2025	6.60	392,900	6.30	6.70	6.10	0	21,900	-0.1
10/04/2025	6.10	34,900	5.70	6.10	5.70	0	3,500	-0.0
09/04/2025	5.60	167,400	5.50	5.90	5.40	1,200	0	0.0
08/04/2025	5.90	260,100	6.30	6.30	5.90	0	20,000	-0.1
04/04/2025	6.50	505,100	6.50	6.50	6.10	0	0	0
03/04/2025	6.70	538,700	7.20	7.40	6.70	5,400	12,600	-0.1
02/04/2025	7.40	60,400	7.40	7.50	7.20	0	0	0
01/04/2025	7.40	55,600	7.30	7.40	7.30	0	15,000	-0.1
31/03/2025	7.30	294,600	7.30	7.40	7.10	6,000	30,000	-0.2
28/03/2025	7.40	372,400	7.50	7.50	7.30	6,600	95,000	-0.7
27/03/2025	7.50	219,500	7.60	7.60	7.40	0	2,000	-0.0
26/03/2025	7.60	536,300	7.70	7.80	7.50	0	100	-0.0
25/03/2025	7.60	888,500	7.60	7.90	7.50	0	6,200	-0.0
24/03/2025	7.50	1,148,900	7.10	7.80	6.90	0	12,200	-0.1
21/03/2025	7.10	428,600	7.40	7.40	7	1,200	0	0.0
20/03/2025	7.20	1,522,000	7	7.40	6.60	5,100	0	0.0
19/03/2025	6.90	1,945,100	6.30	6.90	6.30	89,200	14,000	0.5
18/03/2025	6.30	251,300	6.30	6.40	6.20	0	100	-0.0
17/03/2025	6.30	131,200	6.30	6.30	6.20	30,000	0	0
14/03/2025	6.30	194,200	6.20	6.40	6.20	0	0	0
13/03/2025	6.30	366,600	6.30	6.40	6.20	20,000	0	0.1
12/03/2025	6.30	285,500	6.10	6.30	6.10	30,000	0	0.2
11/03/2025	6.10	209,300	6.20	6.20	6.10	0	0	0
10/03/2025	6.20	173,200	6.20	6.30	6.20	0	2,300	-0.0
07/03/2025	6.30	249,900	6.30	6.40	6.20	0	300	-0.0
06/03/2025	6.30	270,200	6.10	6.30	6.10	13,400	0	0.1
05/03/2025	6.10	300,700	6.10	6.30	6.10	0	0	0
04/03/2025	6.20	137,500	6.20	6.20	6.10	0	7,200	-0.0
03/03/2025	6.20	230,600	6.30	6.30	6.20	0	0	0
28/02/2025	6.30	284,800	6.30	6.40	6.20	1,000	0	0.0
27/02/2025	6.30	383,500	6.30	6.40	6.10	0	0	0
26/02/2025	6.20	395,700	6.30	6.40	6.20	7,200	0	0.0
25/02/2025	6.30	526,700	6.20	6.50	6.20	0	0	0
24/02/2025	6.20	419,100	6.10	6.20	6	0	1,200	-0.0
21/02/2025	6.10	123,700	6.10	6.20	6	0	0	0
20/02/2025	6.10	210,300	6.20	6.30	6.10	0	0	0
19/02/2025	6.20	238,500	6.20	6.20	6.10	10,000	0	0.1
18/02/2025	6.20	206,500	6.20	6.30	6.10	0	0	0
17/02/2025	6.20	338,600	6.20	6.40	6.10	0	0	0
14/02/2025	6.10	303,900	6.10	6.20	6	0	0	0
13/02/2025	6.10	185,000	6.20	6.30	6	0	0	0
12/02/2025	6.20	702,624	5.90	6.30	5.90	0	0	0
11/02/2025	5.80	163,481	5.70	5.90	5.70	0	0	0
10/02/2025	5.70	111,568	5.70	5.80	5.70	0	0	0
07/02/2025	5.70	90,800	5.70	5.80	5.70	0	0	0
06/02/2025	5.70	183,100	5.70	5.80	5.60	0	0	0
05/02/2025	5.70	113,755	5.70	5.80	5.60	0	0	0
04/02/2025	5.60	193,815	5.60	5.70	5.50	0	0	0
03/02/2025	5.60	64,500	5.60	5.60	5.50	0	0	0
24/01/2025	5.60	83,823	5.60	5.60	5.50	0	15,000	-0.1
23/01/2025	5.60	64,800	5.50	5.60	5.50	0	0	0
22/01/2025	5.50	33,300	5.60	5.60	5.50	0	0	0
21/01/2025	5.60	297,751	5.60	5.70	5.50	0	69,100	-0.4
20/01/2025	5.70	55,935	5.80	5.80	5.60	0	0	0
17/01/2025	5.70	42,400	5.70	5.80	5.70	0	0	0
16/01/2025	5.80	184,623	5.60	6	5.60	0	0	0
15/01/2025	5.60	9,700	5.50	5.60	5.50	0	0	0
14/01/2025	5.50	27,215	5.60	5.60	5.40	0	0	0
13/01/2025	5.50	80,086	5.50	5.60	5.40	0	0	0
10/01/2025	5.50	78,936	5.70	5.70	5.50	0	0	0
09/01/2025	5.70	36,091	5.60	5.70	5.60	0	0	0
08/01/2025	5.70	25,806	5.60	5.70	5.60	0	0	0
07/01/2025	5.60	80,201	5.60	5.60	5.50	0	0	0
06/01/2025	5.60	88,205	5.60	5.70	5.50	0	10,000	-0.1
03/01/2025	5.60	74,787	5.70	5.70	5.60	0	0	0
02/01/2025	5.70	19,400	5.80	5.80	5.70	0	0	0
31/12/2024	5.80	68,614	5.70	5.80	5.60	0	0	0
30/12/2024	5.80	154,709	6	6	5.50	0	0	0
27/12/2024	6	75,930	6	6	5.80	0	0	0
26/12/2024	6	75,000	6	6	5.90	0	0	0
25/12/2024	6	263,480	5.90	6.10	5.90	0	0	0
24/12/2024	5.90	84,440	6.10	6.10	5.80	0	0	0
23/12/2024	6	431,594	5.70	6.20	5.70	0	1,100	-0.0
20/12/2024	5.70	90,800	5.50	5.70	5.50	0	0	0
19/12/2024	5.50	51,600	5.60	5.60	5.50	0	0	0
18/12/2024	5.60	40,701	5.60	5.70	5.60	0	0	0
17/12/2024	5.70	36,900	5.60	5.70	5.50	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.50	-10.64%	2,336,900	0	0	4 4.90 4.20
2 tháng (2026-06-01)	-0.20	-4.55%	3,452,900	-100	0	4 4.90 4.20
3 tháng (2026-05-04)	-0.40	-8.70%	4,495,400	9,100	0	4 4.90 4.20
6 tháng (2026-01-30)	-1.40	-25%	10,022,900	-13,600	-0.0	4 5.60 4.20
12 tháng (2025-08-04)	-2.90	-40.85%	54,085,500	-6,400	0.7	4 8.10 4.20
24 tháng (2024-08-08)	-2.50	-37.31%	124,143,926	-683,300	-3.6	4 8.10 4.20
36 tháng (2023-08-14)	-4.70	-52.81%	263,455,269	-155,800	1.2	4 10.80 4.20
60 tháng (2021-08-24)	-2.20	-34.38%	695,765,490	86,323	3.4	3.20 18.90 4.20

CTCP Chứng khoán Thương mại và Công nghiệp Việt Nam (vig)

THỐNG KÊ GIAO DỊCH