Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2023	26.45	3,116,200	26.70	26.70	25.40	379,205	1,209,841	-43.9
13/02/2023	26.70	1,405,200	27	27	26.25	365,240	444,233	-4.2
10/02/2023	27	1,696,000	27.10	27.15	26.30	335,081	615,884	-15.2
09/02/2023	27.10	3,006,800	27.20	27.25	26.20	239,300	958,161	-39.0
08/02/2023	27.20	2,145,800	27.50	27.50	26.50	214,901	557,669	-18.6
07/02/2023	27.50	1,645,000	28	28	26.80	291,201	439,845	-8.2
06/02/2023	28	1,416,100	28	28	27.15	548,940	62,599	27.2
03/02/2023	28	1,199,400	27.90	28	27.50	503,400	79,296	23.7
02/02/2023	27.90	1,328,600	27.60	28.05	27.55	763,030	128,535	35.4
01/02/2023	27.60	1,851,600	28.55	28.80	27.40	474,010	277,257	10.9
31/01/2023	28.55	1,377,800	28.85	29.25	28.25	543,648	219,630	18.5
30/01/2023	28.85	1,124,500	29.60	29.75	28.75	489,320	211,519	16.0
27/01/2023	29.60	2,197,800	28.70	29.65	28.80	1,641,503	90,516	91.8
19/01/2023	28.70	2,343,100	28.35	28.70	28	1,499,700	218,239	73.6
18/01/2023	28.35	1,647,300	27.60	28.35	27.50	963,360	16,039	53.7
17/01/2023	27.60	1,371,200	27.40	27.60	26.75	730,180	185,147	30.1
16/01/2023	27.40	1,687,100	27.50	27.50	26.70	130,020	302,999	-9.5
13/01/2023	27.50	1,223,800	27.50	27.65	27.20	531,600	77,396	25.0
12/01/2023	27.50	1,067,000	27.55	27.75	27.25	504,300	92,849	22.6
11/01/2023	27.55	1,085,600	27.25	27.75	27.05	561,388	16,900	30.0
10/01/2023	27.25	1,742,900	27.50	27.50	26.80	526,400	374,655	8.3
09/01/2023	27.50	1,204,200	28.05	28.10	27.50	487,073	188,323	16.4
06/01/2023	28.05	1,951,000	28.10	28.10	27.45	584,600	399,212	10.4
05/01/2023	28.10	1,641,900	28	28.45	27.90	943,000	237,718	39.6
04/01/2023	28	1,928,400	28.40	28.55	27.95	866,250	188,260	38.0
03/01/2023	28.40	2,009,300	26.90	28.40	26.70	668,040	166,800	28.5
30/12/2022	26.90	2,461,700	26.80	26.95	26.50	687,520	1,124,023	-23.5
29/12/2022	26.80	2,135,400	26.75	27	26.25	866,282	714,206	8.2
28/12/2022	26.75	2,089,000	26.70	26.75	26.05	551,600	598,806	-2.5
27/12/2022	26.70	1,844,000	26.30	27.40	26.05	772,010	344,323	22.8
26/12/2022	26.30	1,832,300	27.55	27.55	26.25	358,865	410,855	-2.7
23/12/2022	27.55	1,866,300	27.50	27.95	26.95	433,350	440,200	-0.4
22/12/2022	27.50	2,433,400	27.45	28.50	27.50	553,300	447,648	5.8
21/12/2022	27.45	2,477,400	27.95	28.50	27.40	302,850	487,928	-10.2
20/12/2022	27.95	2,088,400	28.25	28.90	27.55	604,550	211,600	22.0
19/12/2022	28.25	2,873,600	29.20	29.70	28.25	158,583	834,900	-38.2
16/12/2022	29.20	3,284,600	30.30	30.40	29.20	259,966	1,258,238	-58.3
15/12/2022	30.30	2,311,900	30.40	30.80	30.15	272,850	322,297	-3.0
14/12/2022	30.40	2,897,500	30.80	31.85	30.15	558,472	1,025,066	-28.4
13/12/2022	30.80	2,861,100	31.55	32	30.05	878,110	1,060,267	-11.2
12/12/2022	31.55	2,851,200	33.90	34	31.55	911,001	584,749	20.6
09/12/2022	33.90	2,660,700	34.95	35.85	33.90	834,963	523,940	21.1
08/12/2022	34.95	5,602,500	35.60	37.25	34.95	3,626,928	873,372	192.5
07/12/2022	35.60	9,421,500	33.30	35.60	34.25	5,546,500	1,331,377	300.1
06/12/2022	33.30	1,803,300	34.05	34.25	32.50	814,801	67,067	49.8
05/12/2022	34.05	2,301,900	34.40	35	34	1,106,720	116,054	67.5
02/12/2022	34.40	3,591,400	33	34.40	32.55	2,736,500	74,815	183.1
01/12/2022	33	3,204,600	34.80	34.80	33	2,000,800	505,611	98.7
30/11/2022	34.80	3,225,000	34.70	35.10	34	2,121,815	246,992	130.5
29/11/2022	34.70	3,559,000	32.50	34.70	32.10	2,545,900	318,456	154.6
28/11/2022	32.50	3,249,900	32.50	33.55	32.50	2,064,250	174,344	122.8
25/11/2022	32.50	2,290,900	30.50	32.50	31.30	1,362,900	29,745	86.7
24/11/2022	30.50	1,141,700	29.85	31.05	30	509,896	376,033	8.2
23/11/2022	29.85	998,800	30.50	31.30	29.85	568,000	301,608	15.9
22/11/2022	30.50	1,466,300	32	32.95	30.50	642,290	516,666	7.7
21/11/2022	32	1,198,200	32.80	33.35	31.80	450,150	330,476	7.7
18/11/2022	32.80	1,693,400	32.30	33.45	31.55	951,300	652,823	19.6
17/11/2022	32.30	4,785,400	30.20	32.30	30.25	3,513,647	362,105	203.6
16/11/2022	30.20	2,249,500	28.50	30.45	28.05	1,183,600	228,790	57.7
15/11/2022	28.50	1,583,400	27.50	28.75	27.50	1,069,900	379,143	39.4
14/11/2022	27.50	1,394,600	27.15	27.75	26.55	752,589	281,900	25.9
11/11/2022	27.15	938,500	26.50	27.40	26.25	758,800	12,918	40.5
10/11/2022	26.50	1,558,000	26.85	27	26	685,201	399,160	15.2
09/11/2022	26.85	1,573,900	26.65	27.15	26.10	807,022	332,310	25.5
08/11/2022	26.65	2,476,100	26.70	26.70	24.85	508,205	1,175,603	-35.6
07/11/2022	26.70	1,702,500	27.15	27.15	25.85	505,900	982,578	-25.5
04/11/2022	27.15	1,617,900	27.55	27.55	26.05	366,200	842,100	-25.8
03/11/2022	27.55	909,700	27.70	27.70	27.15	250,400	351,700	-5.6
02/11/2022	27.70	1,352,500	27.70	27.70	27	265,600	261,021	0.3
01/11/2022	27.70	1,419,100	27.70	27.90	27	174,900	655,240	-26.6
31/10/2022	27.70	1,052,800	27.85	28.20	27.15	51,300	567,800	-28.6
28/10/2022	27.85	1,281,000	27.50	27.90	26.75	170,300	591,352	-23.5
27/10/2022	27.50	1,974,800	27.40	27.50	26.25	225,900	952,800	-39.3
26/10/2022	27.40	1,054,100	28.05	28.05	26.75	51,800	359,400	-16.6
25/10/2022	28.05	1,446,700	28.25	28.25	26.50	209,500	504,200	-15.7
24/10/2022	28.25	1,606,100	28.40	28.40	26.45	571,500	925,000	-18.9
21/10/2022	28.40	1,414,600	29.30	29.30	27.25	19,400	664,700	-36.1
20/10/2022	29.30	1,099,200	29.25	29.35	28.60	521,600	633,500	-6.5
19/10/2022	29.25	826,400	29.20	29.35	28.25	140,700	378,900	-13.5
18/10/2022	29.20	606,100	28	29.30	28.25	417,100	141,230	16.1
17/10/2022	28	738,700	29.85	29.85	28	53,200	132,100	-4.4
14/10/2022	29.85	779,400	30.20	30.25	29.20	26,000	440,800	-24.8
13/10/2022	30.20	1,246,400	30	30.50	29.10	172,509	285,402	-6.8
12/10/2022	30	1,709,700	30	30.10	29.15	336,200	413,343	-4.6
11/10/2022	30	2,186,800	30.10	30.10	28.35	1,499,742	385,412	66.9
10/10/2022	30.10	1,238,400	30.10	30.45	28.85	393,723	236,300	9.5
07/10/2022	30.10	2,987,900	30.05	30.35	29.15	1,306,364	230,324	64.8
06/10/2022	30.05	1,011,900	30	31	29.05	317,100	103,614	12.8
05/10/2022	30	1,328,100	28.50	30.45	28.50	908,900	29,149	52.8
04/10/2022	28.50	1,296,700	27.75	28.50	27.30	939,100	968,507	-1.7
03/10/2022	27.75	1,452,700	27.50	27.75	26.50	1,231,310	724,421	28.1
30/09/2022	27.50	1,724,300	27.30	28.20	26.65	611,500	544,291	3.7
29/09/2022	27.30	1,701,100	28.75	29.10	27.15	170,300	180,836	-0.6
28/09/2022	28.75	1,138,100	30.50	30.50	28.75	58,400	229,600	-9.8
27/09/2022	30.50	639,100	31	31.10	30.40	77,900	353,791	-16.8
26/09/2022	31	1,195,900	31.30	31.30	30.80	284,100	301,400	-1.1
23/09/2022	31.30	324,200	31.65	31.65	31	172,345	83,920	5.5
22/09/2022	31.65	1,238,700	31.55	31.65	29.35	401,221	194,586	13.1
21/09/2022	31.55	482,700	31.95	31.95	31.35	415,000	351,847	4.0
20/09/2022	31.95	800,100	31.45	31.95	31.30	602,500	22,300	37.1

Page:
<<
8
9
10
>>

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