Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/06/2019	103.02	135,220	101.33	103.02	101.78	101,320	15,420	9.9
18/06/2019	101.33	433,860	101.78	102.22	101.16	220,140	135,130	9.7
17/06/2019	101.78	415,390	102.67	103.56	101.16	300,140	246,300	6.2
14/06/2019	102.67	350,180	102.67	103.11	101.60	127,470	264,150	-15.7
13/06/2019	102.67	267,940	103.11	103.11	102.40	107,300	55,050	6.0
12/06/2019	103.11	258,350	104	104.44	103.11	345,760	323,480	2.6
11/06/2019	104	308,910	104.53	104.71	104	213,130	150,640	7.3
10/06/2019	104.53	955,890	104	105.51	104.18	497,060	38,000	54.1
07/06/2019	104	286,940	103.02	104	103.20	811,550	717,600	11.0
06/06/2019	103.02	167,500	103.02	103.02	101.69	47,850	9,830	4.4
05/06/2019	103.02	244,400	101.87	103.02	102.22	172,490	7,530	19.1
04/06/2019	101.87	262,740	101.78	102.58	100.98	270,200	69,300	23.1
03/06/2019	101.78	281,510	101.87	102.67	100.44	188,870	19,190	19.4
31/05/2019	101.87	296,610	102.22	102.93	101.87	160,630	48,230	12.9
30/05/2019	102.22	572,810	102.40	103.29	102.22	241,900	198,700	5.1
29/05/2019	102.40	357,950	101.33	102.58	101.33	273,420	82,890	21.9
28/05/2019	101.33	503,270	102.22	103.11	101.33	297,360	500,750	-23.1
27/05/2019	102.22	166,080	102.22	103.02	101.33	81,240	61,080	2.3
24/05/2019	102.22	628,560	104	104	101.60	232,510	562,870	-38.1
23/05/2019	104	249,830	104.44	104.53	103.29	103,150	85,420	2.1
22/05/2019	104.44	382,330	104.44	104.98	103.11	92,420	244,460	-17.8
21/05/2019	104.44	708,620	104.44	105.51	103.38	51,634,813	489,230	5,778.2
20/05/2019	104.44	406,340	103.91	104.44	103.20	211,800	133,560	9.2
17/05/2019	103.91	464,260	103.91	104.98	103.20	247,260	376,290	-15.0
16/05/2019	103.91	773,010	102.49	105.69	102.49	172,410	282,620	-12.8
15/05/2019	102.49	456,790	100.89	103.29	100.80	82,850	126,240	-5.0
14/05/2019	100.89	539,280	100.36	100.89	99.47	36,910	191,830	-17.5
13/05/2019	100.36	439,200	100.18	100.36	99.29	31,180	242,300	-23.7
10/05/2019	100.18	289,160	100.09	100.44	99.73	29,970	66,760	-4.1
09/05/2019	100.09	314,140	100.09	100.18	99.20	263,620	355,490	-10.3
08/05/2019	100.09	348,500	100.09	100.18	99.02	53,770	195,270	-15.9
07/05/2019	100.09	421,350	99.73	100.71	98.67	97,330	289,240	-21.5
06/05/2019	99.73	290,580	100	100	97.96	70,180	65,910	0.5
03/05/2019	100	705,500	100.98	101.07	99.64	132,780	327,170	-21.9
02/05/2019	100.98	190,970	101.07	101.24	100.44	79,550	114,650	-4.0
26/04/2019	101.07	826,050	100.98	101.07	99.56	188,130	436,840	-28.2
25/04/2019	100.98	503,490	101.16	101.16	99.56	98,640	223,040	-14.0
24/04/2019	101.16	447,820	100.44	101.33	99.64	116,220	88,840	3.1
23/04/2019	100.44	534,660	99.47	100.44	98.67	231,130	167,190	7.1
22/04/2019	99.47	794,060	97.87	99.47	95.11	165,870	295,320	-14.2
19/04/2019	97.87	414,050	96.89	98.31	96.18	94,880	97,910	-0.3
18/04/2019	96.89	891,240	97.78	97.78	93.33	452,880	305,500	16.0
17/04/2019	97.78	960,220	100.53	100.53	97.78	566,040	386,040	20.1
16/04/2019	100.53	1,231,190	100.62	100.62	96	763,080	368,160	43.9
12/04/2019	100.62	551,990	102.22	102.22	100.44	342,320	92,340	28.4
11/04/2019	102.22	350,810	99.38	102.22	99.38	133,249	33,040	11.2
10/04/2019	99.38	696,000	100.44	101.33	98.58	237,230	91,480	16.3
09/04/2019	100.44	1,156,710	102.67	103.11	100.27	147,730	729,250	-66.2
08/04/2019	102.67	435,190	102.31	102.93	102.04	204,100	141,300	7.2
05/04/2019	102.31	235,790	102.31	102.58	101.87	317,620	248,590	8.0
04/04/2019	102.31	383,730	102.13	102.93	101.42	138,810	174,390	-4.1
03/04/2019	102.13	464,270	103.38	103.38	101.78	111,010	152,380	-4.7
02/04/2019	103.38	1,036,350	103.56	104.18	103.29	658,160	90,720	66.3
01/04/2019	103.56	828,430	103.02	103.56	102.93	245,960	51,490	22.6
29/03/2019	103.02	1,099,970	103.02	103.82	103.02	447,690	337,840	12.8
28/03/2019	103.02	561,880	101.24	103.02	101.24	488,250	187,510	34.7
27/03/2019	101.24	772,080	101.07	103.02	101.24	242,830	396,630	-17.6
26/03/2019	101.07	846,570	102.40	103.82	100.44	217,390	370,820	-17.5
25/03/2019	102.40	886,800	105.42	105.42	102.22	349,870	401,260	-5.9
22/03/2019	105.42	1,114,660	104	105.69	104	454,910	11,280	52.4
21/03/2019	104	1,208,480	106.84	106.93	104	465,210	77,220	46.5
20/03/2019	106.84	780,190	107.56	107.56	105.87	285,220	283,740	0.2
19/03/2019	107.56	1,190,080	107.82	108.80	107.29	498,280	126,570	45.1
18/03/2019	107.82	1,114,570	105.51	107.82	105.87	349,740	121,640	27.4
15/03/2019	105.51	1,704,580	105.60	106.04	104.80	382,470	1,467,890	-128.8
14/03/2019	105.60	1,155,340	104.44	105.60	102.76	544,170	118,780	50.2
13/03/2019	104.44	1,262,350	105.42	106.67	104	153,370	322,210	-19.9
12/03/2019	105.42	902,200	105.16	106.13	105.07	528,710	498,540	3.6
11/03/2019	105.16	429,390	104.98	105.16	104	495,990	393,740	12.1
08/03/2019	104.98	845,280	105.96	106.31	104.98	245,000	492,550	-29.5
07/03/2019	105.96	1,797,980	104.62	108.89	104.71	605,670	499,760	12.6
06/03/2019	104.62	377,280	104.27	104.62	104.09	272,550	205,820	7.8
05/03/2019	104.27	706,060	104.36	104.71	103.91	131,140	240,960	-12.9
04/03/2019	104.36	660,550	102.31	104.53	102.93	270,390	180,980	10.4
01/03/2019	102.31	739,260	101.33	104	101.33	368,100	547,340	-20.6
28/02/2019	101.33	1,132,410	104.36	104.36	100.53	269,960	1,062,890	-91.1
27/02/2019	104.36	824,620	102.67	104.80	102.67	322,130	533,570	-24.7
26/02/2019	102.67	792,710	103.38	103.64	100.89	175,760	514,260	-39.2
25/02/2019	103.38	624,890	104	104.80	103.02	139,200	267,090	-15.0
22/02/2019	104	720,970	105.24	105.24	103.64	227,890	376,840	-17.5
21/02/2019	105.24	1,162,700	103.56	105.24	103.38	517,220	436,160	9.5
20/02/2019	103.56	678,800	103.11	103.91	102.40	537,400	588,710	-6.0
19/02/2019	103.11	1,002,020	101.07	103.64	100.89	415,580	382,270	3.9
18/02/2019	101.07	829,150	99.56	101.07	99.29	742,510	728,030	1.6
15/02/2019	99.56	670,900	100.36	100.44	99.56	353,170	453,440	-11.2
14/02/2019	100.36	995,310	96.89	100.44	96.89	564,850	336,750	25.6
13/02/2019	96.89	822,040	96.98	97.16	95.29	451,490	136,970	34.2
12/02/2019	96.98	769,110	92.44	96.98	92.44	358,010	208,210	16.0
11/02/2019	92.44	527,310	87.82	92.44	89.96	278,640	337,010	-5.9
01/02/2019	87.82	2,095,840	92.36	92.36	87.82	423,140	661,570	-25.1
31/01/2019	92.36	651,020	92.36	92.89	91.11	353,030	816,640	-47.8
30/01/2019	92.36	370,040	92.36	92.44	91.47	526,820	620,500	-9.7
29/01/2019	92.36	225,310	92.18	93.24	91.56	1,226,210	1,230,150	-0.4
28/01/2019	92.18	381,260	91.47	92.18	91.20	259,010	32,050	23.5
25/01/2019	91.47	306,670	91.38	92	90.84	406,650	381,320	2.6
24/01/2019	91.38	184,720	91.20	91.47	90.84	301,430	365,450	-6.6
23/01/2019	91.20	299,570	91.02	92.18	90.67	107,960	105,560	0.3
22/01/2019	91.02	258,070	91.02	91.02	90.22	32,080	151,820	-12.2
21/01/2019	91.02	404,250	90.84	91.02	90.04	13,650	249,160	-24.0
18/01/2019	90.84	498,290	90.67	90.84	89.69	125,760	177,840	-5.3

Page:
<<
14
15
16
>>

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