Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/06/2024	7.20	771,625	7.50	7.50	7.10	2,600	85,500	-0.6
21/06/2024	7.50	427,667	7.40	7.50	7.30	100	0	0.0
20/06/2024	7.40	808,923	7.50	7.60	7.30	100	0	0.0
19/06/2024	7.50	603,648	7.70	7.70	7.40	14,100	7,400	0.1
18/06/2024	7.60	345,232	7.70	7.80	7.60	300	0	0.0
17/06/2024	7.70	400,712	7.70	7.90	7.60	1,800	4,800	-0.0
14/06/2024	7.60	1,392,700	8.20	8.30	7.60	13,700	0	0.1
13/06/2024	8.20	476,706	8.40	8.60	8.10	0	15,700	-0.1
12/06/2024	8.30	2,969,298	7.60	8.30	7.60	7,000	0	0.1
11/06/2024	7.60	447,150	7.50	7.60	7.40	0	4,200	-0.0
10/06/2024	7.50	236,772	7.60	7.60	7.40	0	0	0
07/06/2024	7.50	200,516	7.50	7.60	7.40	0	0	0
06/06/2024	7.40	452,351	7.40	7.50	7.40	15,800	5,300	0.1
05/06/2024	7.40	200,241	7.50	7.60	7.40	300	3,600	-0.0
04/06/2024	7.50	363,408	7.50	7.60	7.50	200	5,500	-0.0
03/06/2024	7.50	272,925	7.50	7.60	7.40	400	3,400	-0.0
31/05/2024	7.40	298,337	7.50	7.50	7.40	100	45,300	-0.3
30/05/2024	7.50	273,211	7.40	7.50	7.30	500	700	-0.0
29/05/2024	7.50	420,550	7.50	7.50	7.40	7,600	42,700	-0.3
28/05/2024	7.50	296,493	7.30	7.60	7.30	1,100	36,800	-0.3
27/05/2024	7.30	271,873	7.30	7.40	7.20	2,600	49,200	-0.3
24/05/2024	7.30	490,650	7.50	7.50	7.20	800	1,200	-0.0
23/05/2024	7.50	306,602	7.60	7.60	7.40	1,400	15,300	-0.1
22/05/2024	7.60	634,794	7.50	7.80	7.50	17,700	35,000	-0.1
21/05/2024	7.50	265,239	7.50	7.60	7.40	600	0	0.0
20/05/2024	7.50	533,771	7.50	7.70	7.40	500	35,800	-0.3
17/05/2024	7.50	307,865	7.30	7.50	7.30	2,300	600	0.0
16/05/2024	7.40	463,148	7.40	7.50	7.20	1,500	0	0.0
15/05/2024	7.30	259,886	7.20	7.40	7.20	700	0	0.0
14/05/2024	7.20	267,960	7.30	7.40	7.20	1,300	0	0.0
13/05/2024	7.30	516,677	7.20	7.40	7.10	10,900	14,200	-0.0
10/05/2024	7.20	154,587	7.20	7.30	7.10	1,400	0	0.0
09/05/2024	7.20	298,411	7.20	7.40	7.20	8,900	0	0.1
08/05/2024	7.20	257,126	7.30	7.40	7.10	0	0	0
07/05/2024	7.30	257,208	7.40	7.50	7.20	1,000	19,600	-0.1
06/05/2024	7.30	273,013	7.20	7.40	7.10	11,300	5,000	0.0
03/05/2024	7.10	153,215	7.20	7.30	7.10	10,000	0	0.1
02/05/2024	7.20	117,113	7.10	7.20	7.10	0	900	-0.0
26/04/2024	7.10	357,376	7	7.10	6.80	35,000	4,200	0.2
25/04/2024	7	183,259	7.20	7.20	7	19,000	1,400	0.1
24/04/2024	7.20	573,158	6.80	7.30	6.80	129,400	15,200	0.8
23/04/2024	6.80	252,638	6.90	7	6.70	0	53,700	-0.4
22/04/2024	6.90	333,133	6.60	7	6.60	13,900	59,600	-0.3
19/04/2024	6.50	564,283	6.90	6.90	6.40	0	87,100	-0.6
17/04/2024	6.90	428,534	7.10	7.10	6.90	18,400	42,200	-0.2
16/04/2024	7	837,490	7.20	7.30	6.90	67,600	64,900	0.0
15/04/2024	7.20	663,016	8.10	8.10	7.20	53,200	35,400	0.1
12/04/2024	8	260,556	7.90	8.10	7.80	2,000	8,300	-0.1
11/04/2024	7.90	374,454	8.10	8.10	7.80	14,000	6,000	0.1
10/04/2024	8	219,765	8.20	8.20	8	800	4,400	-0.0
09/04/2024	8.10	388,379	7.90	8.20	7.80	36,700	0	0.3
08/04/2024	7.90	286,012	8	8.10	7.90	4,900	300	0.0
05/04/2024	8	946,337	8.20	8.30	8	0	19,300	-0.2
04/04/2024	8.20	578,499	8.40	8.50	8.20	1,100	45,600	-0.4
03/04/2024	8.40	853,593	8.50	8.70	8.40	21,100	0	0.2
02/04/2024	8.50	339,002	8.60	8.60	8.40	0	0	0
01/04/2024	8.60	886,872	8.60	8.70	8.30	0	13,200	-0.1
29/03/2024	8.60	742,233	8.80	8.90	8.60	0	1,600	-0.0
28/03/2024	8.80	470,615	8.80	8.90	8.70	0	0	0
27/03/2024	8.70	556,209	8.80	8.90	8.70	0	0	0
26/03/2024	8.80	319,704	8.60	8.80	8.50	2,300	0	0.0
25/03/2024	8.70	800,635	8.90	9	8.60	900	0	0.0
22/03/2024	8.80	681,494	9	9	8.70	2,000	0	0.0
21/03/2024	8.90	1,550,230	8.50	9.10	8.50	27,200	29,800	-0.0
20/03/2024	8.50	190,200	8.30	8.50	8.30	2,100	0	0.0
19/03/2024	8.30	289,855	8.40	8.50	8.20	0	3,100	-0.0
18/03/2024	8.40	1,034,433	8.60	8.80	7.90	3,100	0	0.0
15/03/2024	8.60	716,710	8.70	8.90	8.40	10,800	29,200	-0.2
14/03/2024	8.70	913,367	8.90	8.90	8.60	3,100	63,000	-0.5
13/03/2024	8.80	985,735	8.30	8.90	8.30	3,900	13,900	-0.1
12/03/2024	8.40	873,064	8.30	8.40	8.10	10,700	0	0.1
11/03/2024	8.30	1,027,017	8.90	8.90	8.20	8,100	1,000	0.1
08/03/2024	8.80	937,125	9	9.20	8.70	800	0	0.0
07/03/2024	9	2,492,166	8.40	9.10	8.30	16,300	10,000	0.1
06/03/2024	8.40	887,332	8.40	8.60	8.10	0	13,700	-0.1
05/03/2024	8.40	590,090	8.40	8.40	8.20	2,300	5,200	-0.0
04/03/2024	8.40	735,871	8.30	8.60	8.30	200	100	0.0
01/03/2024	8.30	696,324	8.10	8.40	8.10	13,700	18,000	-0.0
29/02/2024	8.10	767,191	8.30	8.50	8.10	200	10,200	-0.1
28/02/2024	8.30	594,180	8.40	8.40	8.10	13,000	3,500	0.1
27/02/2024	8.40	1,463,667	8.20	8.50	8.20	5,600	0	0.0
26/02/2024	8.10	1,264,804	7.80	8.10	7.70	33,800	0	0.3
23/02/2024	7.80	1,044,783	7.70	8	7.70	65,800	10,900	0.4
22/02/2024	7.70	500,742	7.60	7.80	7.60	19,000	0	0.1
21/02/2024	7.60	177,680	7.70	7.70	7.60	0	0	0
20/02/2024	7.70	554,345	7.60	7.80	7.60	3,700	0	0.0
19/02/2024	7.60	430,567	7.60	7.70	7.50	7,200	85,700	-0.6
16/02/2024	7.60	186,725	7.70	7.70	7.60	0	0	0
15/02/2024	7.60	172,224	7.60	7.70	7.60	0	0	0
07/02/2024	7.60	183,149	7.60	7.70	7.50	0	0	0
06/02/2024	7.60	228,229	7.60	7.70	7.50	0	0	0
05/02/2024	7.60	200,700	7.60	7.60	7.50	500	0	0.0
02/02/2024	7.60	277,490	7.60	7.70	7.50	0	0	0
01/02/2024	7.60	99,911	7.60	7.70	7.50	0	0	0
31/01/2024	7.60	351,328	7.60	7.80	7.60	0	11,100	-0.1
30/01/2024	7.60	103,224	7.50	7.70	7.50	0	1,000	-0.0
29/01/2024	7.60	224,125	7.60	7.80	7.60	0	0	0
26/01/2024	7.60	431,038	7.80	7.80	7.50	11,100	0	0.1
25/01/2024	7.80	191,341	7.70	7.80	7.60	0	0	0
24/01/2024	7.70	313,851	7.80	7.90	7.70	0	10,600	-0.1

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 (2025-12-29)	-0.30	-5.08%	2,870,900	500	0.0	5.60 5.90 5.60
2 tháng (2025-11-28)	-0.20	-3.45%	4,862,500	800	0.0	5.60 6 5.60
3 tháng (2025-10-29)	-0.40	-6.67%	7,143,600	1,400	0.0	5.60 6.10 5.60
6 tháng (2025-07-31)	-1.50	-21.13%	45,500,200	-1,100	0.7	5.60 8.10 5.60
12 tháng (2025-02-03)	0	0%	102,525,743	-746,200	-4.4	5.60 8.10 5.60
24 tháng (2024-02-07)	-2	-26.32%	172,357,097	-583,300	-3.1	5.40 9 5.60
36 tháng (2023-02-13)	0.70	14.29%	328,726,568	-24,600	2.4	4.80 10.80 5.60
60 tháng (2021-02-22)	1.40	33.33%	901,246,567	-139,578	2.0	3.20 18.90 5.60

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

THỐNG KÊ GIAO DỊCH