Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2010	5.10	20,390	5.03	5.10	4.84	100	1,000	-0.1
12/01/2010	5.03	25,460	5.08	5.10	4.92	0	0	0
11/01/2010	5.08	28,680	5.08	5.10	4.92	0	0	0
08/01/2010	5.08	30,710	5.10	5.18	4.97	200	4,640	-0.4
07/01/2010	5.10	30,400	5.10	5.10	4.92	0	8,240	-0.8
06/01/2010	5.10	26,740	5.21	5.24	5.03	100	7,760	-0.7
05/01/2010	5.21	81,630	5.13	5.34	5.18	0	56,470	-5.6
04/01/2010	5.13	28,450	4.92	5.13	4.92	150	0	0.0
31/12/2009	4.92	112,700	4.92	5.10	4.82	100	98,450	0
30/12/2009	4.92	62,190	4.84	4.95	4.66	0	17,720	0
29/12/2009	4.84	42,220	5.08	5.10	4.84	0	17,080	0
28/12/2009	5.08	22,000	5.24	5.24	5.00	2,400	0	0
25/12/2009	5.24	80,110	5.24	5.39	5.24	22,020	53,470	0
24/12/2009	5.24	34,240	5.29	5.29	5.08	4,700	10,240	0
23/12/2009	5.29	21,280	5.08	5.29	4.84	6,570	6,190	0
22/12/2009	5.08	20,950	4.84	5.08	4.97	18,380	10	0
21/12/2009	4.84	23,770	4.63	4.84	4.53	7,070	6,970	0
18/12/2009	4.63	154,510	4.87	4.87	4.63	10	145,050	0
17/12/2009	4.87	164,980	5.03	5.03	4.79	10	121,170	0
16/12/2009	5.03	99,920	5.29	5.29	5.03	22,310	76,030	0
15/12/2009	5.29	102,670	5.55	5.55	5.29	0	93,500	0
14/12/2009	5.55	72,360	5.45	5.65	5.45	0	40,480	0
11/12/2009	5.45	67,400	5.39	5.45	5.13	200	4,600	0
10/12/2009	5.39	95,520	5.39	5.39	5.18	100	77,700	0
09/12/2009	5.39	33,670	5.50	5.50	5.24	290	11,040	0
08/12/2009	5.50	270,030	5.50	5.50	5.29	24,940	206,030	0
07/12/2009	5.50	196,900	5.55	5.55	5.34	0	113,340	0
04/12/2009	5.55	265,970	5.76	5.76	5.50	0	229,060	0
03/12/2009	5.76	82,200	5.86	5.86	5.60	0	20,000	0
02/12/2009	5.86	44,700	6.02	6.02	5.81	0	13,520	0
01/12/2009	6.02	129,550	6.13	6.13	5.97	1,320	94,190	0
30/11/2009	6.13	104,680	5.86	6.13	5.81	48,410	1,170	0
27/11/2009	5.86	127,600	5.92	6.02	5.65	28,450	370	0
26/11/2009	5.92	139,450	5.65	5.92	5.39	53,930	10,180	0
25/11/2009	5.65	73,500	5.81	5.81	5.55	13,340	6,000	0
24/11/2009	5.81	73,070	5.76	5.86	5.65	13,420	0	0
23/11/2009	5.76	122,000	5.86	5.86	5.60	10	38,310	0
20/11/2009	5.86	195,130	5.65	5.86	5.50	140	62,110	0
19/11/2009	5.65	426,010	5.76	5.76	5.50	110	202,920	0
18/11/2009	5.76	599,030	5.86	5.97	5.71	15,200	480,300	0
17/11/2009	5.86	444,440	5.65	5.86	5.65	0	327,630	0
16/11/2009	5.65	190,440	5.39	5.65	5.60	0	24,270	0
13/11/2009	5.39	183,080	5.34	5.39	5.24	7,600	100,090	0
12/11/2009	5.34	161,560	5.10	5.34	5.24	0	101,500	0
11/11/2009	5.10	86,080	4.87	5.10	5.03	5,670	1,800	0
10/11/2009	4.87	114,150	4.71	4.92	4.66	7,130	1,000	0
09/11/2009	4.71	122,730	4.71	4.76	4.69	29,730	0	0
06/11/2009	4.71	271,570	4.50	4.71	4.61	7,000	3,650	0
05/11/2009	4.50	75,700	4.29	4.50	4.50	4,400	3,000	0
04/11/2009	4.29	197,230	4.11	4.29	4.19	13,600	19,300	0
03/11/2009	4.11	119,110	4.29	4.35	4.11	0	3,470	0
02/11/2009	4.29	246,230	4.45	4.45	4.24	2,100	123,870	0
30/10/2009	4.45	143,230	4.35	4.45	4.35	130	3,800	0
29/10/2009	4.35	196,400	4.45	4.45	4.24	210	17,010	0
28/10/2009	4.45	141,680	4.45	4.50	4.35	2,330	2,190	0
27/10/2009	4.45	229,550	4.56	4.56	4.35	0	0	0
26/10/2009	4.56	183,000	4.45	4.63	4.56	3,000	10,200	0
23/10/2009	4.45	452,120	4.24	4.45	4.29	12,270	20,000	0
22/10/2009	4.24	289,460	4.24	4.24	4.14	1,090	67,390	0
21/10/2009	4.24	128,250	4.14	4.29	4.14	18,480	60,000	0
20/10/2009	4.14	262,620	3.95	4.14	4.03	50	120,000	0
19/10/2009	3.95	202,230	3.93	3.95	3.82	1,100	60,000	0
16/10/2009	3.93	235,680	3.95	3.95	3.77	16,240	58,870	0
15/10/2009	3.95	128,150	3.77	3.95	3.80	6,300	710	0
14/10/2009	3.77	198,440	3.66	3.82	3.59	9,110	93,550	0
13/10/2009	3.66	158,190	3.64	3.66	3.59	23,690	3,300	0
12/10/2009	3.64	240,400	3.53	3.69	3.53	2,060	145,500	0
09/10/2009	3.53	146,710	3.38	3.53	3.48	0	10,150	0
08/10/2009	3.38	59,630	3.48	3.48	3.38	0	18,290	0
07/10/2009	3.48	109,390	3.46	3.51	3.43	900	69,050	0
06/10/2009	3.46	231,980	3.32	3.48	3.43	2,200	121,000	0
05/10/2009	3.32	65,960	3.22	3.35	3.22	100	0	0
02/10/2009	3.22	69,310	3.32	3.32	3.19	9,690	0	0
01/10/2009	3.32	116,420	3.35	3.51	3.32	56,850	0	0
30/09/2009	3.35	121,720	3.43	3.43	3.35	20,470	10,000	0
29/09/2009	3.43	131,210	3.46	3.46	3.35	2,050	0	0
28/09/2009	3.46	119,100	3.51	3.51	3.40	0	0	0
25/09/2009	3.51	169,710	3.43	3.51	3.35	14,100	2,000	0
24/09/2009	3.43	336,700	3.53	3.53	3.38	35,800	24,440	0
23/09/2009	3.53	213,410	3.38	3.53	3.53	0	82,910	0
22/09/2009	3.38	90,190	3.22	3.38	3.38	0	7,500	0
21/09/2009	3.22	96,900	3.09	3.22	3.09	0	0	0
18/09/2009	3.09	111,910	3.06	3.09	3.04	19,900	0	0
17/09/2009	3.06	123,390	3.01	3.09	2.98	22,260	21,190	0
16/09/2009	3.01	78,400	3.04	3.09	3.01	160	36,020	0
15/09/2009	3.04	111,670	3.14	3.14	3.04	500	28,540	0
14/09/2009	3.14	175,390	3.12	3.22	3.09	2,000	62,910	0
11/09/2009	3.12	83,980	3.12	3.19	3.12	3,000	37,280	0
10/09/2009	3.12	43,660	3.09	3.12	3.04	2,320	5,240	0
09/09/2009	3.09	65,900	3.12	3.14	3.04	4,100	30,180	0
08/09/2009	3.12	154,160	2.98	3.12	3.06	10,690	60,720	0
07/09/2009	2.98	121,200	3.09	3.09	2.96	20	28,180	0
04/09/2009	3.09	100,520	3.19	3.25	3.09	340	1,000	0
03/09/2009	3.19	76,170	3.30	3.30	3.19	0	3,020	0
02/09/2009	3.30	0	3.30	3.30	3.30	0	0	0
01/09/2009	3.30	155,950	3.38	3.40	3.30	41,860	58,750	0
31/08/2009	3.38	330,060	3.27	3.38	3.27	223,540	74,130	0
28/08/2009	3.27	194,370	3.19	3.27	3.17	123,650	61,060	0
27/08/2009	3.19	153,420	3.19	3.25	3.14	89,460	16,110	0
26/08/2009	3.19	328,480	3.14	3.30	3.19	81,600	131,030	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 (2025-12-29)	0.20	0.13%	109,168,300	-4,298,500	-680.4	151 179 151
2 tháng (2025-11-28)	29.70	22.81%	245,659,900	-29,715,800	-4,407.5	130.20 179 151
3 tháng (2025-10-29)	53.90	50.85%	320,285,800	-32,676,700	-5,096.8	95.50 179 151
6 tháng (2025-07-31)	107.15	203.13%	557,764,600	-36,241,230	-5,360.7	52 179 151
12 tháng (2025-02-03)	139.90	699.50%	1,258,323,100	-15,540,293	-5,063.8	19.95 179 151
24 tháng (2024-02-07)	138.70	654.25%	1,897,897,700	-68,631,892	-7,320.1	19.95 179 151
36 tháng (2023-02-13)	133.20	498.88%	3,167,439,100	-94,058,516	-8,531.2	19.95 179 151
60 tháng (2021-02-22)	111.14	227.96%	4,291,352,500	-187,982,826	-18,000.3	19.95 179 151

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH