Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/09/2024	6.80	74,700	6.80	6.80	6.70	0	6,700	-0.0
05/09/2024	6.80	135,914	6.80	7	6.80	500	3,800	-0.0
04/09/2024	6.80	145,101	6.90	6.90	6.80	0	0	0
30/08/2024	6.90	66,351	6.90	6.90	6.80	0	0	0
29/08/2024	6.90	108,710	7	7.10	6.90	0	0	0
28/08/2024	7	60,800	7	7.10	6.90	0	4,000	-0.0
27/08/2024	7	181,862	7.20	7.20	7	500	3,000	-0.0
26/08/2024	7.10	110,778	7.20	7.20	7.10	0	0	0
23/08/2024	7.10	125,730	7.20	7.20	7	24,800	0	0.2
22/08/2024	7.20	101,003	7	7.20	7	40,000	1,600	0.3
21/08/2024	7.10	267,443	7.10	7.10	7	45,400	1,900	0.3
20/08/2024	7.10	205,654	7.10	7.10	7	48,300	0	0.3
19/08/2024	7.10	117,803	7.20	7.20	7	65,000	0	0.5
16/08/2024	7.10	259,195	6.80	7.20	6.70	18,800	0	0.1
15/08/2024	6.70	67,900	6.90	6.90	6.70	0	1,800	-0.0
14/08/2024	6.80	23,103	7	7	6.80	0	4,000	-0.0
13/08/2024	7	57,509	6.90	7	6.80	0	6,400	-0.0
12/08/2024	6.90	41,002	7	7	6.90	22,800	1,400	0.1
09/08/2024	6.90	227,806	6.70	7	6.70	54,200	600	0.4
08/08/2024	6.70	107,236	6.70	6.80	6.70	60,000	200	0.4
07/08/2024	6.70	50,502	6.80	6.80	6.60	22,700	0	0.2
06/08/2024	6.70	165,001	6.60	6.80	6.50	38,300	0	0.3
05/08/2024	6.60	209,750	6.80	6.80	6.40	26,000	4,900	0.1
02/08/2024	6.80	168,900	6.80	6.90	6.60	12,200	0	0.1
01/08/2024	6.80	385,032	7.20	7.20	6.70	1,500	2,400	-0.0
31/07/2024	7.10	159,526	7.20	7.20	7.10	3,100	5,900	-0.0
30/07/2024	7.20	59,917	7.20	7.20	7.10	1,900	0	0.0
29/07/2024	7.20	199,186	7.20	7.30	7.20	41,400	7,000	0.2
26/07/2024	7.20	72,200	7.30	7.30	7.20	0	0	0
25/07/2024	7.20	81,800	7.20	7.30	7.20	0	0	0
24/07/2024	7.30	327,380	7.20	7.40	7.10	89,600	33,500	0.4
23/07/2024	7.30	269,881	7.40	7.50	7.30	125,000	30,500	0.7
22/07/2024	7.30	384,205	7.20	7.30	7.10	245,000	2,900	1.8
19/07/2024	7.20	477,200	7.30	7.40	7.10	0	0	0
18/07/2024	7.40	351,000	7.40	7.40	7.20	14,000	0	0.1
17/07/2024	7.40	304,813	7.60	7.60	7.30	300	6,000	-0.0
16/07/2024	7.50	188,675	7.60	7.60	7.40	2,600	9,500	-0.1
15/07/2024	7.50	309,089	7.40	7.60	7.40	0	23,500	-0.2
12/07/2024	7.40	139,516	7.50	7.60	7.40	0	21,400	-0.2
11/07/2024	7.50	394,642	7.40	7.60	7.30	0	200	-0.0
10/07/2024	7.30	160,339	7.40	7.50	7.30	0	2,300	-0.0
09/07/2024	7.40	240,027	7.30	7.40	7.20	8,900	3,200	0.0
08/07/2024	7.30	125,871	7.30	7.40	7.20	0	4,400	-0.0
05/07/2024	7.30	187,052	7.30	7.30	7.20	0	1,100	-0.0
04/07/2024	7.40	115,401	7.30	7.40	7.30	9,100	0	0.1
03/07/2024	7.30	126,100	7.40	7.40	7.20	0	0	0
02/07/2024	7.30	206,010	7.30	7.40	7.20	15,700	0	0.1
01/07/2024	7.30	95,206	7.20	7.30	7.10	900	0	0.0
28/06/2024	7.20	241,901	7.20	7.30	7.10	600	0	0.0
27/06/2024	7.10	147,520	7.30	7.30	7.10	0	2,600	-0.0
26/06/2024	7.20	234,303	7.20	7.40	7.10	1,400	21,900	-0.1
25/06/2024	7.20	270,701	7.10	7.30	7.10	4,000	8,700	-0.0
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

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.10	-2.38%	782,500	-30,100	0	3.90 4.20 3.90
2 tháng (2026-07-13)	-0.40	-8.89%	2,182,400	-30,500	0	3.90 4.50 3.90
3 tháng (2026-06-15)	-0.30	-6.82%	4,476,600	-30,100	0	3.90 4.90 3.90
6 tháng (2026-03-16)	-0.70	-14.58%	8,256,300	-43,700	-0.0	3.90 4.90 3.90
12 tháng (2025-09-16)	-3.20	-43.84%	26,960,900	-340,100	-2.1	3.90 7.30 3.90
24 tháng (2024-09-23)	-2.70	-39.71%	122,460,003	-1,050,800	-5.9	3.90 8.10 3.90
36 tháng (2023-09-27)	-4.60	-52.87%	227,451,069	-351,700	-0.2	3.90 9 3.90
60 tháng (2021-10-07)	-4.80	-53.93%	606,448,999	86,823	3.7	3.20 18.90 3.90

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

THỐNG KÊ GIAO DỊCH