Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/11/2009	11.52	122,000	11.73	11.73	11.20	10	38,310	0
20/11/2009	11.73	195,130	11.31	11.73	10.99	140	62,110	0
19/11/2009	11.31	426,010	11.52	11.52	10.99	110	202,920	0
18/11/2009	11.52	599,030	11.73	11.94	11.41	15,200	480,300	0
17/11/2009	11.73	444,440	11.31	11.73	11.31	0	327,630	0
16/11/2009	11.31	190,440	10.79	11.31	11.20	0	24,270	0
13/11/2009	10.79	183,080	10.68	10.79	10.47	7,600	100,090	0
12/11/2009	10.68	161,560	10.21	10.68	10.47	0	101,500	0
11/11/2009	10.21	86,080	9.74	10.21	10.05	5,670	1,800	0
10/11/2009	9.74	114,150	9.42	9.84	9.32	7,130	1,000	0
09/11/2009	9.42	122,730	9.42	9.53	9.37	29,730	0	0
06/11/2009	9.42	271,570	9.01	9.42	9.21	7,000	3,650	0
05/11/2009	9.01	75,700	8.59	9.01	9.01	4,400	3,000	0
04/11/2009	8.59	197,230	8.22	8.59	8.38	13,600	19,300	0
03/11/2009	8.22	119,110	8.59	8.69	8.22	0	3,470	0
02/11/2009	8.59	246,230	8.90	8.90	8.48	2,100	123,870	0
30/10/2009	8.90	143,230	8.69	8.90	8.69	130	3,800	0
29/10/2009	8.69	196,400	8.90	8.90	8.48	210	17,010	0
28/10/2009	8.90	141,680	8.90	9.01	8.69	2,330	2,190	0
27/10/2009	8.90	229,550	9.11	9.11	8.69	0	0	0
26/10/2009	9.11	183,000	8.90	9.27	9.11	3,000	10,200	0
23/10/2009	8.90	452,120	8.48	8.90	8.59	12,270	20,000	0
22/10/2009	8.48	289,460	8.48	8.48	8.27	1,090	67,390	0
21/10/2009	8.48	128,250	8.27	8.59	8.27	18,480	60,000	0
20/10/2009	8.27	262,620	7.91	8.27	8.06	50	120,000	0
19/10/2009	7.91	202,230	7.85	7.91	7.64	1,100	60,000	0
16/10/2009	7.85	235,680	7.91	7.91	7.54	16,240	58,870	0
15/10/2009	7.91	128,150	7.54	7.91	7.59	6,300	710	0
14/10/2009	7.54	198,440	7.33	7.64	7.17	9,110	93,550	0
13/10/2009	7.33	158,190	7.28	7.33	7.17	23,690	3,300	0
12/10/2009	7.28	240,400	7.07	7.38	7.07	2,060	145,500	0
09/10/2009	7.07	146,710	6.75	7.07	6.96	0	10,150	0
08/10/2009	6.75	59,630	6.96	6.96	6.75	0	18,290	0
07/10/2009	6.96	109,390	6.91	7.02	6.86	900	69,050	0
06/10/2009	6.91	231,980	6.65	6.96	6.86	2,200	121,000	0
05/10/2009	6.65	65,960	6.44	6.70	6.44	100	0	0
02/10/2009	6.44	69,310	6.65	6.65	6.39	9,690	0	0
01/10/2009	6.65	116,420	6.70	7.02	6.65	56,850	0	0
30/09/2009	6.70	121,720	6.86	6.86	6.70	20,470	10,000	0
29/09/2009	6.86	131,210	6.91	6.91	6.70	2,050	0	0
28/09/2009	6.91	119,100	7.02	7.02	6.81	0	0	0
25/09/2009	7.02	169,710	6.86	7.02	6.70	14,100	2,000	0
24/09/2009	6.86	336,700	7.07	7.07	6.75	35,800	24,440	0
23/09/2009	7.07	213,410	6.75	7.07	7.07	0	82,910	0
22/09/2009	6.75	90,190	6.44	6.75	6.75	0	7,500	0
21/09/2009	6.44	96,900	6.18	6.44	6.18	0	0	0
18/09/2009	6.18	111,910	6.13	6.18	6.07	19,900	0	0
17/09/2009	6.13	123,390	6.02	6.18	5.97	22,260	21,190	0
16/09/2009	6.02	78,400	6.07	6.18	6.02	160	36,020	0
15/09/2009	6.07	111,670	6.28	6.28	6.07	500	28,540	0
14/09/2009	6.28	175,390	6.23	6.44	6.18	2,000	62,910	0
11/09/2009	6.23	83,980	6.23	6.39	6.23	3,000	37,280	0
10/09/2009	6.23	43,660	6.18	6.23	6.07	2,320	5,240	0
09/09/2009	6.18	65,900	6.23	6.28	6.07	4,100	30,180	0
08/09/2009	6.23	154,160	5.97	6.23	6.13	10,690	60,720	0
07/09/2009	5.97	121,200	6.18	6.18	5.92	20	28,180	0
04/09/2009	6.18	100,520	6.39	6.49	6.18	340	1,000	0
03/09/2009	6.39	76,170	6.60	6.60	6.39	0	3,020	0
02/09/2009	6.60	0	6.60	6.60	6.60	0	0	0
01/09/2009	6.60	155,950	6.75	6.81	6.60	41,860	58,750	0
31/08/2009	6.75	330,060	6.54	6.75	6.54	223,540	74,130	0
28/08/2009	6.54	194,370	6.39	6.54	6.34	123,650	61,060	0
27/08/2009	6.39	153,420	6.39	6.49	6.28	89,460	16,110	0
26/08/2009	6.39	328,480	6.28	6.60	6.39	81,600	131,030	0
25/08/2009	6.28	340,430	6.02	6.28	6.23	80,890	132,370	0
24/08/2009	6.02	207,640	5.76	6.02	5.86	5,980	35,260	0
21/08/2009	5.76	110,920	5.86	6.02	5.76	40,000	9,500	0
20/08/2009	5.86	55,800	5.92	5.97	5.86	0	0	0
19/08/2009	5.92	67,050	5.81	5.92	5.76	1,000	0	0
18/08/2009	5.81	30,400	5.71	5.81	5.65	0	2,570	0
17/08/2009	5.71	33,260	5.86	5.86	5.71	300	0	0
14/08/2009	5.86	27,690	5.86	5.92	5.76	0	0	0
13/08/2009	5.86	78,900	5.76	5.86	5.76	200	4,000	0
12/08/2009	5.76	50,630	5.71	5.76	5.65	0	2,000	0
11/08/2009	5.71	46,830	5.81	5.86	5.71	0	0	0
10/08/2009	5.81	50,420	5.76	5.86	5.76	0	0	0
07/08/2009	5.76	78,630	5.76	5.86	5.76	17,690	0	0
06/08/2009	5.76	173,700	5.60	5.86	5.76	77,830	2,000	0
05/08/2009	5.60	36,860	5.55	5.65	5.50	10,000	0	0
04/08/2009	5.55	61,100	5.65	5.76	5.55	350	41,870	0
03/08/2009	5.65	29,250	5.71	5.86	5.55	0	0	0
31/07/2009	5.71	107,360	5.55	5.81	5.34	32,280	7,230	0
30/07/2009	5.55	103,030	5.81	5.81	5.55	0	12,340	0
29/07/2009	5.81	325,890	5.71	5.97	5.81	243,060	0	0
28/07/2009	5.71	148,200	5.45	5.71	5.71	121,900	1,000	0
27/07/2009	5.45	44,510	5.19	5.45	5.45	41,020	2,000	0
24/07/2009	5.19	14,140	4.95	5.19	5.19	4,240	0	0
23/07/2009	4.95	100,070	4.72	4.95	4.90	78,770	0	0
22/07/2009	4.72	44,420	4.50	4.72	4.72	42,810	0	0
21/07/2009	4.50	34,740	4.48	4.59	4.48	0	7,500	0
20/07/2009	4.48	53,450	4.71	4.71	4.48	10,210	8,000	0
17/07/2009	4.71	61,980	4.61	4.76	4.58	0	0	0
16/07/2009	4.61	38,430	4.45	4.67	4.46	4,580	8,540	0
15/07/2009	4.45	19,530	4.40	4.50	4.40	0	730	0
14/07/2009: Cổ tức tiền mặt tỉ lệ: 5%
14/07/2009	4.40	99,540	4.38	4.43	4.17	330	35,280	0
13/07/2009	4.38	41,560	4.60	4.60	4.38	0	0	0
10/07/2009	4.60	47,010	4.76	4.76	4.60	0	11,920	0
09/07/2009	4.76	34,500	4.77	4.94	4.76	0	0	0
08/07/2009	4.77	115,670	5.02	5.02	4.77	100	59,270	0
07/07/2009	5.02	103,600	5.28	5.28	5.02	3,050	83,010	0

Page:
<<
40
41
42
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	60.50	29.30%	74,181,100	-755,800	-210.8	142.80 275 142.80
2 tháng (2025-10-06)	87.30	48.58%	171,409,500	520,200	40.3	142.80 275 142.80
3 tháng (2025-09-08)	142	113.60%	233,149,600	-3,137,200	-445.5	125 275 142.80
6 tháng (2025-06-09)	176.70	195.68%	478,845,100	-13,781,819	-1,654.3	85.40 275 142.80
12 tháng (2024-12-10)	225.80	548.06%	1,082,001,500	9,500,104	-736.4	39.90 275 142.80
24 tháng (2023-12-18)	223.80	518.06%	1,746,684,700	-45,919,586	-3,103.3	39.90 275 142.80
36 tháng (2022-12-21)	212.10	386.34%	2,998,480,500	-54,960,531	-3,488.5	39.90 275 142.80
60 tháng (2020-12-31)	170.82	177.61%	4,107,694,840	-148,644,776	-12,485.8	39.90 275 142.80

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH