Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	4.90	16,900	4.90	4.90	4.80	0	0	0
17/03/2026	4.90	137,400	4.80	5	4.80	1,000	0	0.0
16/03/2026	4.80	31,500	4.80	4.80	4.70	0	0	0
13/03/2026	4.70	96,000	4.70	4.80	4.70	0	0	0
12/03/2026	4.70	77,300	4.80	4.80	4.70	0	0	0
11/03/2026	4.80	183,200	4.70	4.90	4.70	0	0	0
10/03/2026	4.70	215,300	4.70	4.90	4.70	0	0	0
09/03/2026	4.70	293,700	5.20	5.20	4.70	0	0	0
06/03/2026	5.20	130,900	5.30	5.30	5.10	0	0	0
05/03/2026	5.40	294,700	5.30	5.50	5.20	0	0	0
04/03/2026	5.20	230,700	5.40	5.40	5	0	0	0
03/03/2026	5.40	225,400	5.40	5.40	5.20	0	0	0
02/03/2026	5.40	190,700	5.50	5.50	5.20	0	0	0
27/02/2026	5.50	80,500	5.50	5.50	5.40	0	0	0
26/02/2026	5.40	41,000	5.50	5.50	5.40	0	0	0
25/02/2026	5.50	54,600	5.50	5.50	5.40	0	0	0
24/02/2026	5.50	88,300	5.50	5.50	5.40	0	0	0
23/02/2026	5.50	46,400	5.40	5.60	5.30	0	500	-0.0
13/02/2026	5.50	78,800	5.40	5.50	5.30	0	0	0
12/02/2026	5.30	63,200	5.40	5.40	5.30	0	0	0
11/02/2026	5.40	148,900	5.40	5.40	5.40	500	0	0.0
10/02/2026	5.40	28,300	5.40	5.40	5.30	0	0	0
09/02/2026	5.40	50,100	5.30	5.50	5.30	0	0	0
06/02/2026	5.30	117,800	5.50	5.50	5.30	0	0	0
05/02/2026	5.50	54,500	5.50	5.50	5.50	0	0	0
04/02/2026	5.50	120,700	5.50	5.70	5.50	0	0	0
03/02/2026	5.50	75,100	5.50	5.60	5.50	0	0	0
02/02/2026	5.50	115,900	5.60	5.60	5.40	0	0	0
30/01/2026	5.60	36,900	5.50	5.60	5.50	0	0	0
29/01/2026	5.50	79,900	5.50	5.60	5.50	0	0	0
28/01/2026	5.50	119,700	5.60	5.60	5.50	0	0	0
27/01/2026	5.60	57,400	5.60	5.70	5.50	0	0	0
26/01/2026	5.60	105,500	5.70	5.70	5.60	0	0	0
23/01/2026	5.70	83,500	5.70	5.80	5.70	0	0	0
22/01/2026	5.70	111,900	5.70	5.80	5.70	0	0	0
21/01/2026	5.70	206,900	5.80	5.80	5.70	0	0	0
20/01/2026	5.80	198,600	5.80	5.90	5.80	0	0	0
19/01/2026	5.80	117,300	5.80	5.80	5.70	0	0	0
16/01/2026	5.80	212,600	5.90	5.90	5.70	500	0	0.0
15/01/2026	5.80	71,700	5.90	5.90	5.70	0	0	0
14/01/2026	5.90	174,600	5.90	6	5.80	0	0	0
13/01/2026	5.90	181,400	6	6	5.90	0	0	0
12/01/2026	5.90	334,100	5.80	6	5.70	0	0	0
09/01/2026	5.70	215,100	5.70	5.80	5.60	0	0	0
08/01/2026	5.70	130,000	5.80	5.80	5.70	0	0	0
07/01/2026	5.80	249,800	5.70	5.80	5.60	0	0	0
06/01/2026	5.70	92,700	5.70	5.80	5.60	0	0	0
05/01/2026	5.70	117,900	5.80	5.80	5.70	0	0	0
31/12/2025	5.70	68,800	5.80	5.80	5.70	0	0	0
30/12/2025	5.80	133,400	5.90	6	5.80	0	0	0
29/12/2025	5.90	65,100	5.90	6	5.80	0	0	0
26/12/2025	6	219,700	5.80	6	5.70	0	0	0
25/12/2025	5.90	80,100	6.10	6.10	5.90	0	0	0
24/12/2025	6	479,100	5.80	6.10	5.80	0	0	0
23/12/2025	5.80	53,400	5.80	5.80	5.70	0	0	0
22/12/2025	5.70	39,200	5.70	5.80	5.70	0	0	0
19/12/2025	5.70	16,800	5.70	5.80	5.70	0	0	0
18/12/2025	5.70	15,000	5.80	5.80	5.70	0	0	0
17/12/2025	5.70	49,000	5.70	5.80	5.70	0	0	0
16/12/2025	5.80	83,600	5.60	5.80	5.60	0	0	0
15/12/2025	5.60	96,000	5.60	5.80	5.60	300	0	0.0
12/12/2025	5.60	125,300	5.80	5.80	5.60	0	0	0
11/12/2025	5.70	32,100	5.70	5.70	5.70	0	0	0
10/12/2025	5.70	72,800	5.80	5.80	5.60	0	0	0
09/12/2025	5.70	81,500	5.80	5.80	5.70	0	0	0
08/12/2025	5.80	43,300	5.90	5.90	5.70	0	0	0
05/12/2025	5.90	68,300	5.80	5.90	5.70	0	0	0
04/12/2025	5.80	143,600	5.70	5.90	5.70	0	0	0
03/12/2025	5.70	55,500	5.80	5.80	5.70	0	0	0
02/12/2025	5.80	25,900	5.70	5.80	5.70	0	0	0
01/12/2025	5.70	78,600	5.70	5.80	5.70	0	0	0
28/11/2025	5.80	132,800	5.80	5.80	5.70	0	0	0
27/11/2025	5.80	81,800	5.80	5.90	5.70	0	0	0
26/11/2025	5.80	65,100	5.80	5.90	5.80	0	0	0
25/11/2025	5.70	75,600	5.80	5.90	5.70	0	0	0
24/11/2025	5.70	128,600	5.80	5.90	5.70	0	0	0
21/11/2025	5.80	143,900	5.90	5.90	5.80	0	0	0
20/11/2025	5.90	57,600	5.90	5.90	5.80	0	0	0
19/11/2025	5.90	109,700	6	6.10	5.90	0	0	0
18/11/2025	5.90	129,700	5.90	6	5.90	0	0	0
17/11/2025	5.90	42,700	6	6	5.90	0	0	0
14/11/2025	6	51,400	6	6	5.90	0	0	0
13/11/2025	6	91,700	6	6	5.90	0	0	0
12/11/2025	6	86,000	5.90	6	5.90	400	0	0.0
11/11/2025	5.90	65,400	5.80	6	5.80	0	0	0
10/11/2025	5.80	62,000	5.90	5.90	5.80	200	0	0.0
07/11/2025	5.90	121,900	6	6	5.90	0	0	0
06/11/2025	6	45,300	6	6	5.90	0	0	0
05/11/2025	6	128,100	6.10	6.10	5.90	0	0	0
04/11/2025	6.10	242,200	5.90	6.20	5.80	0	0	0
03/11/2025	5.90	135,100	5.90	6	5.90	0	0	0
31/10/2025	5.90	40,900	5.90	6	5.90	0	0	0
30/10/2025	5.90	186,500	6	6.10	5.80	0	0	0
29/10/2025	6	189,900	6.10	6.10	6	0	0	0
28/10/2025	6.10	73,200	5.90	6.10	5.90	0	0	0
27/10/2025	6	45,500	5.90	6.10	5.90	0	0	0
24/10/2025	6	185,500	6	6	5.80	0	0	0
23/10/2025	6	107,300	6	6.10	6	0	0	0
22/10/2025	5.90	219,300	5.70	6.10	5.70	0	0	0
21/10/2025	5.70	368,700	5.80	6	5.60	0	0	0
20/10/2025	5.70	472,700	6.30	6.30	5.70	0	26,500	-0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.70	-12.73%	2,280,200	-500	-0.0	4.70 5.50 4.90
2 tháng (2026-01-16)	-1	-17.24%	4,463,700	500	0.0	4.70 5.80 4.90
3 tháng (2025-12-17)	-0.90	-15.79%	7,250,600	500	0.0	4.70 6 4.90
6 tháng (2025-09-18)	-2.30	-32.39%	18,141,600	-207,500	-1.5	4.70 7.20 4.90
12 tháng (2025-03-24)	-2.70	-36%	94,017,300	-928,200	-5.4	4.70 8.10 4.90
24 tháng (2024-03-27)	-3.90	-44.83%	152,723,088	-541,800	-2.7	4.70 8.80 4.90
36 tháng (2023-04-03)	-0.90	-15.79%	324,250,116	-500	2.5	4.70 10.80 4.90
60 tháng (2021-04-12)	-3.10	-39.24%	819,501,383	-112,777	2.2	3.20 18.90 4.90

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

THỐNG KÊ GIAO DỊCH