Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2024	44.45	1,315,200	44.60	44.90	44	277,400	113,700	7.3
02/05/2024	44.40	1,596,500	44	44.40	43.60	703,300	376,800	14.4
26/04/2024	44.45	2,697,700	41.95	44.45	41.90	1,350,300	358,800	43.2
25/04/2024	42	1,517,500	41.70	42.35	41.30	199,900	557,200	-15.0
24/04/2024	41.60	1,583,300	41.10	41.95	41.10	308,400	533,400	-9.4
23/04/2024	41	2,696,100	42.45	42.45	41	219,300	596,200	-15.6
22/04/2024	42	3,217,600	42.65	43	41.70	83,100	1,588,400	-63.5
19/04/2024	42.60	3,674,400	43.60	44	42.60	122,300	1,525,500	-60.6
17/04/2024	45	3,009,600	46.50	46.50	44.50	67,600	1,527,300	-66.1
16/04/2024	46.40	4,793,200	47	47	44.65	260,600	1,305,200	-47.7
15/04/2024	47	5,597,200	48	48.20	46	1,124,500	1,991,200	-41.4
12/04/2024	48.45	3,009,600	48.35	48.70	48.15	636,100	939,300	-14.7
11/04/2024	48.30	3,397,900	48.25	48.55	47.75	724,800	1,345,900	-30.0
10/04/2024	48.50	5,161,600	47.70	48.65	47.65	1,462,600	845,000	29.9
09/04/2024	47.70	3,502,300	47.60	47.70	47	178,700	816,000	-30.2
08/04/2024	47.70	2,948,500	48	48	47.35	134,600	460,900	-15.5
05/04/2024	47.80	3,382,700	47.45	47.95	47.30	149,700	198,500	-2.3
04/04/2024	47.85	4,122,100	47.25	47.95	47.25	402,800	170,300	11.1
03/04/2024	47.75	4,260,400	47.50	47.85	47.20	46,700	926,300	-41.9
02/04/2024	47.80	4,818,000	47	47.90	46.50	178,800	807,600	-30.0
01/04/2024	47.85	4,451,800	47.65	48.10	47.35	195,700	700,700	-24.1
29/03/2024	47.65	3,524,600	47.85	47.90	47.30	151,500	347,100	-9.3
28/03/2024	47.60	4,639,100	47.05	47.95	46.90	220,100	593,400	-17.7
27/03/2024	47.05	4,203,100	47.05	47.30	46.70	133,200	615,500	-22.7
26/03/2024	47.05	3,479,000	47	47.20	46.60	81,400	275,800	-9.1
25/03/2024	46.85	4,738,500	46.60	47.40	46.15	265,500	749,800	-22.6
22/03/2024	46.60	5,198,400	46.50	46.70	46.05	255,800	1,578,900	-61.3
21/03/2024	46.50	3,525,800	46.50	46.85	45.90	54,000	433,400	-17.6
20/03/2024	46.50	4,695,000	46.80	47	45.80	194,600	1,044,300	-39.3
19/03/2024	47	7,828,400	46.20	47.30	45.60	4,508,800	321,500	195.4
18/03/2024	46.10	7,732,700	44.85	46.20	43.90	1,952,700	355,600	72.8
15/03/2024	44.40	4,813,400	45.90	46	44.40	337,200	2,452,000	-93.7
14/03/2024	45.95	6,021,400	45.20	46.85	45	492,100	351,000	6.5
13/03/2024	45	2,238,600	44.25	45	44.10	263,300	136,200	5.7
12/03/2024	44.15	2,836,600	44.35	44.60	44.05	990,800	222,000	34.1
11/03/2024	44.35	3,451,600	44.90	45.25	44.35	1,062,400	172,800	40.2
08/03/2024	44.80	3,896,700	46	46	44.80	167,100	422,215	-11.5
07/03/2024	45.60	2,466,500	45.60	45.85	45.35	416,400	172,213	11.1
06/03/2024	45.60	3,696,000	45.30	46.85	45.20	265,660	753,969	-22.4
05/03/2024	45.30	3,151,800	45.20	45.50	45	329,670	551,999	-10.1
04/03/2024	45.25	3,738,900	45.30	45.75	45.15	220,600	1,066,580	-38.5
01/03/2024	45.25	2,982,700	45	45.60	44.85	242,100	327,237	-3.9
29/02/2024	45	4,017,000	46	46.15	45	110,800	585,730	-21.6
28/02/2024	45.60	3,369,700	45.90	46.40	45.25	253,800	278,260	-1.1
27/02/2024	45.15	4,367,500	44.80	45.65	44.35	359,700	959,969	-26.9
26/02/2024	44.60	5,089,400	45.35	45.75	44.30	639,987	1,076,078	-19.7
23/02/2024	45.20	9,877,200	47.95	47.95	45.20	849,110	1,154,686	-14.2
22/02/2024	47.60	4,022,500	47.25	47.70	47	531,834	393,734	6.5
21/02/2024	47.25	6,649,000	48.55	48.55	47.10	643,700	543,756	4.8
20/02/2024	48.50	8,974,900	48	49.35	47.90	2,818,076	517,191	112.5
19/02/2024	47	16,636,900	44.30	47	44.30	2,683,225	288,048	110.7
16/02/2024	43.95	4,992,200	42.55	44.15	42.50	1,198,105	260,731	40.8
15/02/2024	42.55	1,934,700	42.50	42.80	42.20	106,000	211,878	-4.5
07/02/2024	42.40	1,596,000	42.30	42.40	42	29,200	35,625	-0.3
06/02/2024	42.30	1,594,700	42.25	42.35	41.90	19,500	420,641	-16.8
05/02/2024	42.20	2,692,400	42.20	42.20	41.80	177,600	615,805	-18.4
02/02/2024	42.10	1,981,500	42.35	42.50	42.05	40,600	606,248	-23.8
01/02/2024	42.35	2,196,100	42.45	42.50	42.05	175,900	1,315,800	-48.0
31/01/2024	42.50	2,738,900	42.70	42.80	42.10	53,600	937,200	-37.5
30/01/2024	42.70	1,332,900	42.65	42.80	42.50	334,800	380,300	-1.9
29/01/2024	42.65	1,816,400	42.80	42.85	42.40	102,400	354,100	-10.7
26/01/2024	42.80	1,807,600	42.70	43	42.65	170,700	813,400	-27.5
25/01/2024	42.80	1,155,300	43.10	43.10	42.80	97,000	335,900	-10.2
24/01/2024	43.15	1,693,500	43.20	43.25	42.90	218,100	158,800	2.6
23/01/2024	43.10	2,211,000	43.40	43.40	42.90	52,700	356,800	-13.1
22/01/2024	43.30	1,691,900	43.50	43.50	43.15	123,900	84,400	1.7
19/01/2024	43.30	2,905,400	43.35	43.45	43.15	64,700	227,800	-7.1
18/01/2024	43.35	1,725,100	43	43.50	43	136,900	445,300	-13.3
17/01/2024	43.20	1,878,300	43.15	43.45	42.95	183,700	111,800	3.1
16/01/2024	43.15	1,436,500	43	43.25	42.85	80,300	457,100	-16.2
15/01/2024	43.05	1,456,300	43.50	43.50	43.05	72,800	94,600	-0.9
12/01/2024	43	2,966,600	43.50	43.50	42.70	64,500	280,400	-9.3
11/01/2024	43.65	1,666,100	43.60	44	43.40	77,400	190,400	-4.9
10/01/2024	43.60	2,675,700	43.90	44.05	43.20	38,500	404,800	-16.0
09/01/2024	43.90	1,604,800	44.30	44.40	43.90	96,400	272,500	-7.8
08/01/2024	44.35	2,534,400	44.45	44.75	44.10	173,600	418,000	-10.8
05/01/2024	44.10	1,481,600	44.15	44.20	43.90	81,600	53,300	1.2
04/01/2024	44.15	2,337,800	44.15	44.40	43.80	123,200	179,100	-2.4
03/01/2024	44.15	2,275,100	43.50	44.15	43.50	343,500	272,700	3.2
02/01/2024	44	2,281,300	44.95	44.95	44	102,600	125,500	-1.0
29/12/2023	44.60	2,168,900	44.45	44.85	44.45	221,400	56,200	7.4
28/12/2023	44.45	4,070,700	43.60	44.60	43.60	396,300	70,300	14.5
27/12/2023	43.60	1,848,500	43.55	43.95	43.60	204,600	100,600	4.6
26/12/2023	43.55	1,763,700	43.40	43.75	43.35	133,000	270,200	-6.0
25/12/2023	43.40	1,977,500	43.15	43.55	43	134,100	100,600	1.5
22/12/2023	43.15	2,001,100	43.20	43.35	42.75	259,000	627,400	-15.8
21/12/2023	43.20	1,890,500	43.25	43.30	42.80	224,100	362,100	-5.9
20/12/2023	43.25	1,760,100	43.20	43.45	42.85	318,900	509,600	-8.2
19/12/2023	43.20	2,813,900	43.20	43.30	42.30	200,200	596,300	-17.0
18/12/2023	43.20	2,345,200	43.70	43.95	43.05	273,600	458,800	-8.0
15/12/2023	43.70	6,066,700	43.80	43.95	43.05	2,805,600	3,299,300	-21.4
14/12/2023	43.80	3,042,800	43.90	44.05	43.45	1,007,300	722,900	12.4
13/12/2023	43.90	3,973,900	44.25	44.35	43.20	125,800	662,500	-23.5
12/12/2023	44.25	2,774,200	44.05	44.40	44	790,200	449,300	15.1
11/12/2023	44.05	5,292,200	42.95	44.35	43.25	761,200	326,900	19.1
08/12/2023	42.95	2,652,300	42.80	43.05	42.55	60,800	291,700	-9.9
07/12/2023	42.80	4,453,200	42.80	43.20	41.90	204,200	624,200	-17.9
06/12/2023	42.80	2,341,200	42.80	43	42.50	188,000	222,400	-1.5
05/12/2023	42.80	3,626,700	42.95	43.15	42.60	286,800	1,015,800	-31.1
04/12/2023	42.95	3,571,300	42.10	43	42.10	375,800	119,500	10.9

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	68.40	34.03%	72,793,200	-1,039,800	-299.1	199 275 267
2 tháng (2025-10-06)	89.70	49.92%	167,507,500	51,400	-85.7	178.10 275 267
3 tháng (2025-09-05)	144.40	115.52%	231,388,600	-4,036,500	-625.8	125 275 267
6 tháng (2025-06-09)	179.10	198.34%	474,943,100	-14,250,619	-1,780.3	85.40 275 267
12 tháng (2024-12-09)	227.55	543.73%	1,081,441,100	8,663,753	-877.9	39.90 275 267
24 tháng (2023-12-15)	225.70	516.48%	1,748,849,400	-46,882,086	-3,250.7	39.90 275 267
36 tháng (2022-12-20)	213.50	381.93%	2,996,666,900	-55,036,381	-3,592.5	39.90 275 267
60 tháng (2020-12-30)	172.96	179.33%	4,105,321,790	-149,028,206	-12,602.6	39.90 275 267

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH