Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/01/2024	7.80	201,605	7.90	7.90	7.70	0	500	-0.0
22/01/2024	7.90	607,226	7.80	8	7.60	800	12,000	-0.1
19/01/2024	7.80	378,312	7.70	7.90	7.60	600	0	0.0
18/01/2024	7.60	205,678	7.70	7.80	7.60	0	0	0
17/01/2024	7.80	385,723	7.60	7.90	7.50	16,700	0	0.1
16/01/2024	7.60	168,048	7.50	7.60	7.40	0	0	0
15/01/2024	7.50	179,155	7.60	7.70	7.50	0	24,200	-0.2
12/01/2024	7.60	442,768	7.70	7.70	7.50	0	0	0
11/01/2024	7.70	326,370	7.60	7.80	7.60	0	0	0
10/01/2024	7.60	278,806	7.80	7.80	7.60	0	0	0
09/01/2024	7.80	259,970	7.80	7.80	7.70	0	0	0
08/01/2024	7.80	421,856	7.80	8	7.70	0	0	0
05/01/2024	7.80	149,047	7.80	7.90	7.70	0	0	0
04/01/2024	7.80	1,026,651	7.70	8	7.70	0	0	0
03/01/2024	7.60	331,508	7.60	7.70	7.50	0	0	0
02/01/2024	7.70	213,212	7.70	7.80	7.60	0	0	0
29/12/2023	7.70	156,400	7.70	7.70	7.60	0	25,700	-0.2
28/12/2023	7.70	167,300	7.70	7.80	7.60	0	0	0
27/12/2023	7.70	292,300	7.80	7.80	7.70	0	15,500	-0.1
26/12/2023	7.80	77,800	7.70	7.80	7.70	3,000	0	0.0
25/12/2023	7.70	119,900	7.60	7.80	7.60	0	0	0
22/12/2023	7.60	247,800	7.80	7.90	7.60	0	0	0
21/12/2023	7.80	48,900	7.70	7.80	7.60	0	300	-0.0
20/12/2023	7.70	122,600	7.70	7.80	7.70	0	0	0
19/12/2023	7.70	236,000	7.70	7.80	7.60	5,000	0	0.0
18/12/2023	7.70	196,300	7.90	7.90	7.70	0	0	0
15/12/2023	7.90	122,400	7.90	7.90	7.70	100	0	0.0
14/12/2023	7.90	375,600	7.80	8	7.70	0	500	-0.0
13/12/2023	7.80	426,300	8	8	7.70	0	0	0
12/12/2023	8	231,300	8	8.10	7.90	0	0	0
11/12/2023	8	309,800	8	8	7.80	0	0	0
08/12/2023	8	709,700	8	8.10	7.80	12,000	0	0.1
07/12/2023	8	1,100,900	8.10	8.10	7.60	0	0	0
06/12/2023	8.10	655,700	8.10	8.10	7.90	5,000	0	0.0
05/12/2023	8.10	380,000	8.10	8.20	7.90	0	0	0
04/12/2023	8.10	1,039,800	7.70	8.10	7.70	49,000	0	0.4
01/12/2023	7.70	345,300	7.60	7.80	7.60	43,000	100	0
30/11/2023	7.60	455,900	7.60	7.80	7.60	35,000	0	0.3
29/11/2023	7.60	258,700	7.60	7.70	7.50	5,000	0	0.0
28/11/2023	7.60	265,000	7.50	7.60	7.30	0	85,700	-0.6
27/11/2023	7.50	228,100	7.70	7.70	7.40	0	0	0
24/11/2023	7.70	679,600	7.70	7.70	7.40	100	0	0.0
23/11/2023	7.70	667,200	7.90	8.10	7.70	18,200	0	0.1
22/11/2023	7.90	382,400	7.80	8	7.80	16,000	0	0.1
21/11/2023	7.80	641,500	7.70	8	7.70	49,600	0	0.4
20/11/2023	7.70	464,000	7.50	7.80	7.20	10,100	16,100	-0.0
17/11/2023	7.50	900,700	7.70	7.90	7.10	0	0	0
16/11/2023	7.70	399,400	7.70	7.70	7.60	100	0	0.0

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 (2026-08-12)	-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