Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/11/2019	108.36	517,800	108	108.89	107.56	289,910	185,620	12.7
05/11/2019	108	260,520	108.18	108.44	107.47	152,480	41,490	13.5
04/11/2019	108.18	309,680	108.89	108.89	107.29	188,020	76,140	13.6
01/11/2019	108.89	749,070	105.78	108.89	106.22	469,160	134,980	40.5
31/10/2019	105.78	840,720	106.31	107.02	105.78	489,300	423,710	8.0
30/10/2019	106.31	600,930	104.71	106.58	104.71	363,280	257,620	12.6
29/10/2019	104.71	187,020	104.62	104.80	104.36	78,980	167,150	-10.4
28/10/2019	104.62	268,360	104.18	104.98	103.73	21,190	136,460	-13.5
25/10/2019	104.18	293,710	104.18	104.36	103.73	213,700	340,820	-14.9
24/10/2019	104.18	396,910	104.09	104.18	103.56	561,750	790,630	-26.8
23/10/2019	104.09	130,200	103.82	104.44	103.82	83,240	33,980	5.8
22/10/2019	103.82	175,690	103.91	104.89	103.82	39,590	86,900	-5.5
21/10/2019	103.91	205,580	104	105.16	103.11	68,060	78,510	-1.2
18/10/2019	104	261,460	104	104	103.56	138,810	320,460	-21.2
17/10/2019	104	479,110	104.89	105.33	103.91	115,140	188,570	-8.6
16/10/2019	104.89	224,670	105.24	105.78	104.62	202,670	893,970	-81.9
15/10/2019	105.24	222,070	104.89	106.04	104.89	186,300	87,440	11.8
14/10/2019	104.89	358,150	104.89	106.49	104.44	249,010	99,130	17.8
11/10/2019	104.89	328,950	103.91	104.89	103.73	289,930	159,740	15.3
10/10/2019	103.91	273,470	104	104.62	103.82	194,660	860,380	-78.2
09/10/2019	104	221,530	104.09	105.16	103.73	369,520	362,590	0.8
08/10/2019	104.09	353,740	104	104.27	103.47	182,880	163,650	2.3
07/10/2019	104	467,120	104.89	104.98	103.56	289,740	322,810	-3.9
04/10/2019	104.89	249,050	104.89	105.51	104.62	202,750	128,850	8.7
03/10/2019	104.89	650,460	104.89	104.89	104.09	304,100	362,550	-6.9
02/10/2019	104.89	545,260	106.58	107.11	104.89	50,460	403,850	-42.0
01/10/2019	106.58	151,960	106.49	107.47	106.40	36,390	38,110	-0.2
30/09/2019	106.49	308,680	106.49	107.73	106.31	116,230	66,260	6.0
27/09/2019	106.49	264,300	105.78	106.93	105.60	47,600	44,140	0.4
26/09/2019	105.78	334,000	106.40	106.67	105.60	111,910	156,540	-5.3
25/09/2019	106.40	256,590	106.76	106.93	105.78	97,790	71,700	3.1
24/09/2019	106.76	258,080	105.78	107.02	105.78	481,750	395,940	10.3
23/09/2019	105.78	478,830	106.13	107.02	105.69	125,700	330,620	-24.6
20/09/2019	106.13	1,827,050	108	108.36	106.13	243,030	1,694,560	-173.9
19/09/2019	108	345,240	108.62	109.16	107.91	104,190	228,390	-15.1
18/09/2019	108.62	181,830	109.16	109.16	108.53	45,770	107,040	-7.5
17/09/2019	109.16	416,830	109.16	110.04	108.44	155,690	303,830	-18.2
16/09/2019	109.16	330,670	108.80	110.84	108.44	123,910	191,010	-8.2
13/09/2019	108.80	278,500	108	109.24	107.38	42,190	0	5.1
12/09/2019	108	188,180	108	108.53	107.82	90,130	72,740	2.1
11/09/2019	108	176,620	108.44	109.16	107.56	172,440	166,780	0.7
10/09/2019	108.44	247,180	108.98	109.51	108.44	169,630	86,150	10.2
09/09/2019	108.98	165,730	107.64	109.16	107.64	116,300	64,580	6.3
06/09/2019	107.64	280,330	108.44	109.33	107.56	143,820	140,990	0.3
05/09/2019	108.44	303,110	108.80	109.69	108.44	183,240	146,940	4.5
04/09/2019	108.80	385,500	109.33	109.78	108.18	234,560	305,310	-8.7
03/09/2019	109.33	174,400	109.78	110.58	108.62	243,840	214,990	3.6
30/08/2019	109.78	220,710	108.89	110.13	108.44	134,310	68,670	8.1
29/08/2019	108.89	350,460	108.44	109.78	107.64	223,260	289,980	-8.1
28/08/2019	108.44	242,730	108.89	109.78	108.36	130,710	96,330	4.3
27/08/2019	108.89	397,260	110.93	111.73	108.89	162,510	283,960	-15.0
26/08/2019	110.93	355,930	111.11	111.11	109.69	236,060	109,010	15.8
23/08/2019	111.11	513,250	112.09	112.09	110.76	419,820	327,560	11.6
22/08/2019	112.09	671,970	108.80	112.44	109.07	360,360	91,690	33.4
21/08/2019	108.80	252,820	107.56	108.89	107.56	154,710	43,700	13.6
20/08/2019	107.56	206,540	108.36	108.89	107.56	110,470	100,130	1.3
19/08/2019	108.36	211,950	108.44	108.89	108	8,111,890	95,820	938.0
16/08/2019	108.44	347,380	107.56	108.71	106.31	318,250	182,310	16.5
15/08/2019	107.56	327,120	105.42	107.56	104	106,880	64,530	5.1
14/08/2019	105.42	302,420	104.98	106.67	105.07	86,310	215,680	-15.3
13/08/2019	104.98	310,330	106.67	106.67	104.89	63,310	79,220	-1.9
12/08/2019	106.67	107,460	106.84	107.73	106.67	47,140	25,710	2.6
09/08/2019	106.84	400,990	108.44	108.89	106.84	198,160	130,990	8.2
08/08/2019	108.44	545,170	104.89	108.89	104.89	439,740	92,060	41.8
07/08/2019	104.89	345,950	106.49	106.84	104.53	189,500	155,010	4.1
06/08/2019	106.49	441,590	104.89	106.49	102.67	158,110	92,770	7.7
05/08/2019	104.89	760,020	108.89	108.89	104.89	284,570	379,730	-11.2
02/08/2019	108.89	483,120	110.58	110.58	108.36	97,680	134,580	-4.5
01/08/2019	110.58	365,850	108.44	110.67	108.89	134,430	131,120	0.4
31/07/2019	108.44	406,490	108.89	109.51	106.84	234,010	246,210	-1.5
30/07/2019	108.89	366,670	110.58	111.11	108.44	121,350	211,430	-11.1
29/07/2019	110.58	566,870	108.53	110.58	108.53	335,640	249,670	10.6
26/07/2019	108.53	416,560	109.51	109.60	108.09	113,410	133,750	-2.5
25/07/2019	109.51	740,440	108.44	111.20	107.20	530,410	1,022,920	-61.3
24/07/2019	108.44	661,870	106.49	108.62	106.84	412,330	145,910	32.4
23/07/2019	106.49	1,502,160	103.56	106.93	103.56	410,200	459,350	-6.0
22/07/2019	103.56	395,900	103.11	103.56	102.22	385,840	90,340	34.4
19/07/2019	103.11	476,260	102.04	103.11	102.04	468,520	247,450	25.6
18/07/2019	102.04	454,560	102.67	103.02	102.04	622,230	422,160	23.0
17/07/2019	102.67	213,640	103.02	103.38	102.22	128,210	27,540	11.6
16/07/2019	103.02	473,360	101.51	103.56	101.51	880,810	45,560	97.1
15/07/2019	101.51	514,900	103.11	103.29	101.16	56,190	78,670	-2.6
12/07/2019	103.11	169,920	103.56	104	103.11	101,880	26,190	8.8
11/07/2019	103.56	363,380	103.82	104.44	102.76	215,800	360,870	-16.8
10/07/2019	103.82	377,060	103.11	104.44	103.56	151,130	111,450	4.6
09/07/2019	103.11	187,330	103.11	103.20	102.40	283,509	212,919	8.2
08/07/2019	103.11	285,840	103.73	103.73	102.93	301,170	236,980	7.5
05/07/2019	103.73	307,400	103.56	103.82	102.93	255,940	1,126,150	-101.4
04/07/2019	103.56	265,260	102.58	103.56	102.22	82,980	29,720	6.2
03/07/2019	102.58	260,170	102.93	103.11	101.60	75,860	80,220	-0.5
02/07/2019	102.93	268,150	104.18	104.27	102.93	170,720	109,780	7.1
01/07/2019	104.18	562,110	102.84	104.18	103.20	199,360	34,140	19.3
28/06/2019	102.84	468,590	102.13	103.02	101.07	184,450	56,360	14.7
27/06/2019	102.13	398,280	103.91	104	102.13	209,120	185,010	3.0
26/06/2019	103.91	515,020	103.47	104	103.11	336,620	22,050	36.7
25/06/2019	103.47	510,700	103.47	104.18	103.38	216,990	155,280	7.2
24/06/2019	103.47	228,390	101.78	103.64	102.22	126,630	57,600	8.0
21/06/2019	101.78	594,210	103.11	103.82	101.78	237,790	498,920	-29.8
20/06/2019	103.11	317,480	103.02	104.09	102.76	243,350	121,740	14.2
19/06/2019	103.02	135,220	101.33	103.02	101.78	101,320	15,420	9.9

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-17)	-0.10	-0.25%	32,812,200	-4,817,081	-193.9	40.20 40.75 40.45
2 tháng (2024-11-18)	0.05	0.12%	77,199,800	-8,012,755	-323.9	40 41.85 40.45
3 tháng (2024-10-18)	-1.35	-3.23%	117,652,200	-9,055,082	-366.1	40 43.20 40.45
6 tháng (2024-07-22)	-0.30	-0.74%	282,564,700	-19,291,240	-796.5	40 45.10 40.45
12 tháng (2024-01-22)	-2.85	-6.58%	655,410,100	-58,499,228	-2,484.2	40 48.50 40.45
24 tháng (2023-01-27)	-18.75	-31.67%	1,921,028,700	-76,709,835	-3,348.9	40 75.60 40.45
36 tháng (2022-02-07)	-50.75	-55.65%	2,439,598,200	-94,709,210	-5,238.4	40 91.20 40.45
60 tháng (2020-02-12)	-59.11	-59.37%	3,224,888,600	-191,313,049	-14,573.5	40 128 40.45

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH