Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/11/2023	7.70	578,100	7.60	7.90	7.60	11,000	0	0.1
14/11/2023	7.60	429,100	7.50	7.80	7.50	48,000	0	0.4
13/11/2023	7.50	353,800	7.50	7.70	7.40	22,000	0	0.2
10/11/2023	7.50	775,500	7.50	7.80	7.40	20,000	20,000	-0.0
09/11/2023	7.50	1,203,500	7.40	7.90	7.40	2,300	0	0.0
08/11/2023	7.40	671,700	6.80	7.40	6.70	0	10,000	-0.1
07/11/2023	6.80	468,000	7	7.20	6.80	7,000	0	0
06/11/2023	7	681,300	6.70	7.10	6.70	67,000	0	0.5
03/11/2023	6.70	346,200	6.80	6.90	6.60	49,600	300	0.3
02/11/2023	6.80	699,700	6.40	7	6.50	82,700	100	0.6
01/11/2023	6.40	679,600	5.90	6.40	5.80	73,500	65,300	0.1
31/10/2023	5.90	404,600	6.30	6.40	5.80	5,400	60,000	-0.3
30/10/2023	6.30	212,300	6.60	6.60	6.30	200	60,600	-0.4
27/10/2023	6.60	659,100	6.50	6.70	6.10	10,300	138,200	0
26/10/2023	6.50	1,110,200	7.20	7.20	6.50	200	0	0.0
25/10/2023	7.20	213,900	7.30	7.50	7.20	32,000	20,000	0.1
24/10/2023	7.30	213,300	7.20	7.40	7.10	35,000	0	0.3
23/10/2023	7.20	360,000	7.30	7.50	7.20	33,300	0	0.2
20/10/2023	7.30	544,500	6.90	7.30	6.80	80,700	10,000	0.5
19/10/2023	6.90	464,100	6.90	7.10	6.80	20,000	37,900	-0.1
18/10/2023	6.90	1,287,300	7.20	7.60	6.80	15,100	68,500	-0.4
17/10/2023	7.20	507,100	8	8.20	7.20	0	15,600	-0.1
16/10/2023	8	366,200	8.20	8.30	8	0	19,500	-0.2
13/10/2023	8.20	452,700	8.30	8.40	8	16,500	22,000	-0.0
12/10/2023	8.30	667,500	8.40	8.60	8.30	30,000	0	0.3
11/10/2023	8.40	486,900	8.20	8.40	8.10	34,000	0	0.3
10/10/2023	8.20	772,700	8	8.60	8	80,300	0	0.7
09/10/2023	8	693,900	7.80	8.10	7.70	66,700	0	0.5
06/10/2023	7.80	640,900	7.70	7.90	7.50	0	24,400	-0.2

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 (2026-06-29)	-0.50	-10.64%	2,336,900	0	0	4 4.90 4.20
2 tháng (2026-06-01)	-0.20	-4.55%	3,452,900	-100	0	4 4.90 4.20
3 tháng (2026-05-04)	-0.40	-8.70%	4,495,400	9,100	0	4 4.90 4.20
6 tháng (2026-01-30)	-1.40	-25%	10,022,900	-13,600	-0.0	4 5.60 4.20
12 tháng (2025-08-04)	-2.90	-40.85%	54,085,500	-6,400	0.7	4 8.10 4.20
24 tháng (2024-08-08)	-2.50	-37.31%	124,143,926	-683,300	-3.6	4 8.10 4.20
36 tháng (2023-08-14)	-4.70	-52.81%	263,455,269	-155,800	1.2	4 10.80 4.20
60 tháng (2021-08-24)	-2.20	-34.38%	695,765,490	86,323	3.4	3.20 18.90 4.20

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

THỐNG KÊ GIAO DỊCH