Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2023	21.20	2,472,300	20.93	21.25	20.80	342,200	118,700	9.4
27/11/2023	20.93	2,794,800	20.68	21.10	20.65	610,900	110,400	21.0
24/11/2023	20.68	3,524,600	20.65	20.75	20.30	514,500	97,600	17.1
23/11/2023	20.65	3,301,600	21	21.30	20.65	167,600	561,900	-16.6
22/11/2023	21	3,797,800	21.30	21.50	20.93	175,100	1,202,200	-43.3
21/11/2023	21.30	2,852,100	21.35	21.58	21.03	100,400	998,400	-38.0
20/11/2023	21.35	4,304,300	21.10	21.40	20.45	620,300	685,700	-2.7
17/11/2023	21.10	11,573,200	22.55	22.60	21.08	564,100	1,383,100	-35.0
16/11/2023	22.55	2,341,300	22.70	22.70	22.43	0	0	0
15/11/2023	22.70	6,206,500	22.48	22.80	22.45	404,600	1,301,400	-40.5
14/11/2023	22.48	3,845,100	22.40	22.75	22.25	93,800	496,873	-18.1
13/11/2023	22.40	3,953,800	22.48	22.53	22.23	84,400	347,200	-11.7
10/11/2023	22.48	5,103,200	22.70	22.70	22.20	65,500	630,800	-25.4
09/11/2023	22.70	7,308,000	21.50	22.85	22	264,500	324,300	-2.7
08/11/2023	21.50	4,749,500	21.03	21.53	20.80	750,600	167,200	24.9
07/11/2023	21.03	4,222,000	21.05	21.08	20.63	133,500	273,900	-5.8
06/11/2023	21.05	4,294,000	20.80	21.15	20.83	696,700	663,100	1.4
03/11/2023	20.80	4,094,900	20.73	21.05	20.63	589,700	487,500	4.3
02/11/2023	20.73	6,047,500	20.20	20.75	19.83	612,400	740,500	-4.6
01/11/2023	20.20	4,618,900	20.25	20.25	19.73	761,100	272,500	19.6
31/10/2023	20.25	5,938,400	20.75	20.78	20.23	1,159,700	506,200	26.7
30/10/2023	20.75	6,062,800	20.80	20.80	19.88	420,100	949,700	-21.4
27/10/2023	20.80	13,998,100	20.80	20.90	19.35	950,200	2,322,900	-54.3
26/10/2023	20.80	15,106,800	22.35	22.35	20.80	299,300	3,071,200	-115.4
25/10/2023	22.35	6,225,600	21.73	22.65	21.93	204,700	288,200	-3.6
24/10/2023	21.73	2,821,800	21.70	21.75	21.45	124,900	118,800	0.3
23/10/2023	21.70	4,900,400	21.68	21.70	21.30	376,800	540,900	-7.0
20/10/2023	21.68	5,953,100	21.60	21.68	20.93	314,800	1,266,900	-40.3
19/10/2023	21.60	5,382,400	21.90	21.95	21.20	554,600	147,600	17.4
18/10/2023	21.90	8,869,200	22	22.28	20.75	495,700	292,700	8.8
17/10/2023	22	4,845,000	22.50	22.58	22	507,100	171,500	15.0
16/10/2023	22.50	4,839,400	23.05	23.05	22.50	127,500	138,400	-0.5
13/10/2023	23.05	5,057,900	23.25	23.25	22.78	250,600	405,200	-7.1
12/10/2023	23.25	7,710,800	22.73	23.65	22.90	335,500	281,700	2.6
11/10/2023	22.73	3,629,700	22.45	22.73	22.50	713,300	223,200	22.1
10/10/2023	22.45	5,861,600	22.60	23.08	22.45	224,100	423,000	-9.0
09/10/2023	22.60	4,889,700	22.98	23.03	22.60	31,400	604,700	-26.2
06/10/2023	22.98	6,192,900	22.80	23.13	22.50	463,000	649,400	-8.5
05/10/2023	22.80	5,358,200	23.05	23.20	22.40	81,600	842,200	-34.7
04/10/2023	23.05	6,718,300	22.25	23.15	22.03	1,206,600	259,600	43.3
03/10/2023	22.25	12,896,800	23.45	23.45	21.93	278,400	957,900	-30.8
02/10/2023	23.45	5,084,800	23.43	23.78	23.25	60,900	545,000	-22.7
29/09/2023	23.43	13,568,000	22.50	24.08	22.58	265,800	767,600	-23.7
28/09/2023	22.50	6,887,100	22.60	22.65	22.05	147,300	761,500	-27.5
27/09/2023	22.60	8,890,400	22.50	22.63	22.03	448,500	941,900	-22.1
26/09/2023	22.50	15,113,400	23.25	23.38	22.28	1,324,200	773,200	25.0
25/09/2023	23.25	16,835,400	25	25.20	23.25	1,495,100	477,700	49.2
22/09/2023	25	17,451,900	26.10	26.10	24.90	952,200	1,290,700	-17.5
21/09/2023	26.10	8,502,600	26.75	26.90	26.10	255,900	1,177,600	-48.9
20/09/2023	26.75	11,801,500	25.85	26.75	25.85	1,305,500	407,000	47.5
19/09/2023	25.85	12,789,300	26.50	26.95	25.75	1,047,700	1,589,500	-28.9
18/09/2023	26.50	11,462,100	26.80	26.80	26.20	0	0	0
15/09/2023	26.80	18,952,400	27.75	28.15	26.60	2,101,800	2,709,400	-32.8
14/09/2023	27.75	26,861,000	29.60	29.65	27.75	271,600	1,312,000	-59.0
13/09/2023	29.60	16,321,000	30.15	30.70	29.55	348,200	790,300	-26.6
12/09/2023	30.15	15,067,200	29.55	30.25	29.55	2,489,000	425,300	123.9
11/09/2023	29.55	16,362,000	29.55	30.70	29.55	808,300	682,700	7.8
08/09/2023	29.55	28,220,800	30.40	30.40	29.55	411,900	779,800	-21.9
07/09/2023	30.40	16,127,800	30.80	31.25	30.40	166,900	1,098,200	-57.0
06/09/2023	30.80	19,411,000	31.15	31.25	30.40	255,400	767,300	-31.5
05/09/2023	31.15	13,059,500	31.05	31.95	30.85	112,800	2,971,600	-178.4
31/08/2023	31.05	14,984,700	31	32.05	31	250,500	2,414,000	-134.6
30/08/2023	31	24,550,800	31.70	31.70	30.30	623,900	535,500	5.4
29/08/2023	31.70	20,650,300	32.35	32.95	31.60	307,700	816,700	-32.7
28/08/2023	32.35	16,715,600	31.75	33.35	32.25	1,120,000	642,800	31.0
25/08/2023	31.75	17,900,300	32.10	33.35	31.65	381,200	971,100	-37.9
24/08/2023	32.10	16,616,200	32.50	32.90	31.30	299,500	606,500	-19.9
23/08/2023	32.50	20,341,500	32.25	34.50	32.50	1,469,900	993,300	31.9
22/08/2023	32.25	13,120,800	32.90	33.55	31.40	1,734,500	1,162,200	36.3
21/08/2023	32.90	22,403,700	33.45	33.45	31.65	4,560,900	2,453,500	137.0
18/08/2023	33.45	26,621,900	35.95	35.95	33.45	2,880,800	4,567,400	-114.7
17/08/2023	35.95	22,232,600	37.80	38.30	35.95	861,000	2,548,200	-122.8
16/08/2023	37.80	19,414,900	35.35	37.80	37.70	3,302,200	841,700	186.0
15/08/2023	35.35	14,765,300	36.65	36.65	35.35	533,900	2,038,000	-107.5
14/08/2023	36.65	12,704,000	36.30	37.70	35.75	815,400	1,659,100	-61.8
11/08/2023	36.30	23,093,100	33.95	36.30	36.05	623,100	567,200	4.1
10/08/2023	33.95	7,897,700	32.90	34.20	33.05	1,183,700	360,000	55.1
09/08/2023	32.90	9,768,400	33.50	33.90	32.85	1,152,700	482,900	44.2
08/08/2023	33.50	11,056,400	31.95	33.75	31.80	2,605,900	894,700	112.8
07/08/2023	31.95	8,090,300	31.10	32.15	31.20	1,523,200	766,300	48.1
04/08/2023	31.10	21,210,800	29.10	31.10	29.50	961,500	186,700	48.3
03/08/2023	29.10	7,522,800	29.15	29.75	29	813,300	648,200	9.9
02/08/2023	29.15	12,347,800	29.45	29.95	29.05	1,234,400	1,879,200	-37.7
01/08/2023	29.45	12,259,300	27.55	29.45	29	785,300	2,795,400	-118.4
31/07/2023	27.55	10,561,900	25.75	27.55	27.30	84,800	2,340,600	-124.3
28/07/2023	25.75	3,550,200	25.55	25.80	25.45	470,000	301,300	8.7
27/07/2023	25.55	3,932,500	25.50	25.75	25.40	397,600	903,100	-25.8
26/07/2023	25.50	4,119,700	25.75	25.95	25.50	268,600	1,954,700	-86.3
25/07/2023	25.75	3,804,000	26	26.10	25.75	750,200	837,300	-4.5
24/07/2023	26	2,621,700	25.95	26.30	25.90	132,100	549,800	-21.7
21/07/2023	25.95	2,137,700	26	26.15	25.80	171,600	364,500	-10.0
20/07/2023	26	1,893,800	26.15	26.30	25.80	683,400	352,200	17.4
19/07/2023	26.15	1,704,300	26.35	26.45	26.10	479,300	12,100	24.5
18/07/2023	26.35	2,091,900	26.45	26.55	26.30	949,000	202,100	39.5
17/07/2023	26.45	4,605,500	25.70	26.55	25.70	1,181,000	188,900	52.0
14/07/2023	25.70	2,013,700	25.75	25.90	25.50	131,300	43,800	4.5
13/07/2023	25.75	1,894,000	25.65	26	25.60	136,100	246,500	-5.6
12/07/2023	25.65	2,201,900	25.40	25.95	25.40	146,300	266,000	-6.1
11/07/2023	25.40	1,927,900	25.45	25.65	25.40	177,700	234,000	-2.8
10/07/2023	25.45	3,345,300	25.05	25.60	25.10	208,100	285,600	-3.9

Page:
<<
6
7
8
>>

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