Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/08/2009	3.14	340,430	3.01	3.14	3.12	80,890	132,370	0
24/08/2009	3.01	207,640	2.88	3.01	2.93	5,980	35,260	0
21/08/2009	2.88	110,920	2.93	3.01	2.88	40,000	9,500	0
20/08/2009	2.93	55,800	2.96	2.98	2.93	0	0	0
19/08/2009	2.96	67,050	2.91	2.96	2.88	1,000	0	0
18/08/2009	2.91	30,400	2.85	2.91	2.83	0	2,570	0
17/08/2009	2.85	33,260	2.93	2.93	2.85	300	0	0
14/08/2009	2.93	27,690	2.93	2.96	2.88	0	0	0
13/08/2009	2.93	78,900	2.88	2.93	2.88	200	4,000	0
12/08/2009	2.88	50,630	2.85	2.88	2.83	0	2,000	0
11/08/2009	2.85	46,830	2.91	2.93	2.85	0	0	0
10/08/2009	2.91	50,420	2.88	2.93	2.88	0	0	0
07/08/2009	2.88	78,630	2.88	2.93	2.88	17,690	0	0
06/08/2009	2.88	173,700	2.80	2.93	2.88	77,830	2,000	0
05/08/2009	2.80	36,860	2.77	2.83	2.75	10,000	0	0
04/08/2009	2.77	61,100	2.83	2.88	2.77	350	41,870	0
03/08/2009	2.83	29,250	2.85	2.93	2.77	0	0	0
31/07/2009	2.85	107,360	2.77	2.91	2.67	32,280	7,230	0
30/07/2009	2.77	103,030	2.91	2.91	2.77	0	12,340	0
29/07/2009	2.91	325,890	2.85	2.98	2.91	243,060	0	0
28/07/2009	2.85	148,200	2.72	2.85	2.85	121,900	1,000	0
27/07/2009	2.72	44,510	2.60	2.72	2.72	41,020	2,000	0
24/07/2009	2.60	14,140	2.48	2.60	2.60	4,240	0	0
23/07/2009	2.48	100,070	2.36	2.48	2.45	78,770	0	0
22/07/2009	2.36	44,420	2.25	2.36	2.36	42,810	0	0
21/07/2009	2.25	34,740	2.24	2.29	2.24	0	7,500	0
20/07/2009	2.24	53,450	2.36	2.36	2.24	10,210	8,000	0
17/07/2009	2.36	61,980	2.30	2.38	2.29	0	0	0
16/07/2009	2.30	38,430	2.23	2.34	2.23	4,580	8,540	0
15/07/2009	2.23	19,530	2.20	2.25	2.20	0	730	0
14/07/2009: Cổ tức tiền mặt tỉ lệ: 5%
14/07/2009	2.20	99,540	2.19	2.21	2.08	330	35,280	0
13/07/2009	2.19	41,560	2.30	2.30	2.19	0	0	0
10/07/2009	2.30	47,010	2.38	2.38	2.30	0	11,920	0
09/07/2009	2.38	34,500	2.39	2.47	2.38	0	0	0
08/07/2009	2.39	115,670	2.51	2.51	2.39	100	59,270	0
07/07/2009	2.51	103,600	2.64	2.64	2.51	3,050	83,010	0
06/07/2009	2.64	160,760	2.58	2.69	2.56	7,340	107,100	0
03/07/2009	2.58	210,630	2.46	2.58	2.54	230	110,800	0
02/07/2009: Quyền mua cổ phiếu: 100/73 Giá: 10 (Volume + 73%, Ratio=0.73)
02/07/2009	2.46	37,850	2.34	2.46	2.46	0	0	0

Page:
<<
41
42
43
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	96	74.13%	90,049,000	-12,358,405	0	129.50 225.50 214
2 tháng (2026-03-02)	58.30	34.87%	175,988,800	-27,566,376	-1,773.4	124 225.50 214
3 tháng (2026-01-29)	85	60.50%	280,905,100	-44,647,676	-3,920.0	121.60 225.50 214
6 tháng (2025-10-31)	130	136.13%	611,288,800	-80,318,576	-9,403.6	95.50 225.50 214
12 tháng (2025-05-05)	190.50	544.29%	1,146,992,100	-87,069,483	-10,739.7	35 225.50 214
24 tháng (2024-05-09)	202.80	893.39%	1,959,982,100	-112,927,736	-11,630.8	19.95 225.50 214
36 tháng (2023-05-15)	198.30	729.04%	3,356,834,200	-139,166,135	-12,804.8	19.95 225.50 214
60 tháng (2021-05-25)	171.14	314.86%	4,460,906,700	-242,191,302	-23,181.8	19.95 225.50 214

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH