Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/01/2019	90.67	325,130	90.67	90.84	89.51	23,160	36,870	-1.4
16/01/2019	90.67	518,160	90.22	90.76	89.60	210,750	169,430	4.2
15/01/2019	90.22	711,450	90.13	90.22	89.24	100,630	234,540	-13.5
14/01/2019	90.13	562,930	90.13	90.58	89.07	7,860	206,160	-20.0
11/01/2019	90.13	569,030	90.13	90.13	88.98	118,680	223,870	-10.5
10/01/2019	90.13	551,980	90.22	90.22	88.89	18,360	350,910	-33.5
09/01/2019	90.22	659,210	89.78	90.58	88	47,410	341,470	-29.6
08/01/2019	89.78	494,300	89.78	90.67	88.62	49,900	324,260	-27.5
07/01/2019	89.78	589,150	89.42	91.56	88.80	136,770	372,790	-23.6
04/01/2019	89.42	458,000	89.16	89.51	87.11	106,490	175,630	-7.0
03/01/2019	89.16	496,950	89.24	89.24	87.29	54,410	13,890	4.0
02/01/2019	89.24	602,450	84.71	90.04	86.67	195,950	149,900	4.6
28/12/2018	84.71	381,320	91.02	91.91	84.71	60,730	13,930	4.6
27/12/2018	91.02	690,680	90.58	91.47	89.78	330,570	195,470	13.8
26/12/2018	90.58	367,750	90.58	90.58	89.78	71,760	240,820	-17.2
25/12/2018	90.58	293,610	90.67	90.67	88.98	5,120	106,180	-10.2
24/12/2018	90.67	216,960	90.67	90.84	90.04	16,410	75,420	-6.0
21/12/2018	90.67	791,040	90.58	90.67	88.89	431,660	446,060	-1.4
20/12/2018	90.58	387,370	90.67	90.67	89.60	71,870	160,360	-9.0
19/12/2018	90.67	506,600	90.67	90.93	89.33	63,600	184,130	-12.3
18/12/2018	90.67	531,470	91.11	91.11	88.89	111,270	191,190	-8.1
17/12/2018	91.11	205,950	91.29	91.29	90.58	83,190	26,270	5.8
14/12/2018	91.29	234,660	91.38	91.56	90.31	58,170	99,590	-4.2
13/12/2018	91.38	488,820	90.84	92.36	90.49	329,120	570,470	-24.8
12/12/2018	90.84	403,320	90.84	91.02	90.67	44,680	153,120	-11.1
11/12/2018	90.84	457,470	90.76	90.84	90.13	72,170	212,940	-14.3
10/12/2018	90.76	806,730	90.84	90.84	89.87	207,490	600,860	-40.0
07/12/2018	90.84	460,960	90.76	90.84	90.22	13,700	184,050	-17.4
06/12/2018	90.76	251,610	90.76	90.84	89.87	58,500	93,130	-3.5
05/12/2018	90.76	461,240	90.67	90.84	89.78	720,800	594,120	12.9
04/12/2018	90.67	966,490	90.58	91.02	90.31	832,190	795,990	3.8
03/12/2018	90.58	262,710	90.40	91.56	90.04	81,920	49,570	3.3
30/11/2018	90.40	1,024,240	90.67	90.67	86.67	99,730	693,230	-59.7
29/11/2018	90.67	367,130	90.67	91.56	90.40	252,110	270,260	-1.8
28/11/2018	90.67	577,600	90.22	90.67	89.60	295,300	87,690	21.1
27/11/2018	90.22	467,400	89.33	91.73	89.33	472,410	447,000	2.6
26/11/2018	89.33	642,520	88	89.33	87.11	608,710	693,700	-8.5
23/11/2018	88	1,055,870	87.11	88	86.22	6,480	705,080	-68.6
22/11/2018	87.11	1,345,610	86.49	87.11	85.78	23,300	1,019,700	-97.0
21/11/2018	86.49	1,609,020	86.40	86.49	84.44	329,830	1,638,390	-127.9
20/11/2018	86.40	1,470,120	85.69	86.40	84.18	78,230	925,710	-81.8
19/11/2018	85.69	1,553,130	80.09	85.69	80.09	6,020	904,040	-85.0
16/11/2018	80.09	895,700	81.51	82.22	79.82	170,210	665,410	-44.7
15/11/2018	81.51	689,540	84.18	84.18	80.80	224,490	3,761,340	-347.9
14/11/2018	84.18	450,950	82.93	84.53	83.02	184,060	193,780	-0.9
13/11/2018	82.93	598,800	85.24	85.24	82.93	44,810	389,240	-32.4
12/11/2018	85.24	720,990	85.24	85.33	84.89	263,050	2,565,460	-227.0
09/11/2018	85.24	602,570	85.33	85.33	84.44	18,910	254,020	-22.5
08/11/2018	85.33	383,030	85.33	85.87	85.16	66,740	225,570	-15.3
07/11/2018	85.33	608,180	85.16	85.60	83.82	20,720	282,520	-25.0
06/11/2018	85.16	597,170	85.33	85.78	84.80	133,150	375,390	-23.2
05/11/2018	85.33	664,130	85.33	85.78	84.53	172,790	495,020	-30.8
02/11/2018	85.33	1,484,060	84.89	85.96	84.89	391,030	1,224,980	-80.0
01/11/2018	84.89	1,225,020	86.40	86.40	84.44	83,510	993,480	-86.9
31/10/2018	86.40	582,470	85.87	86.40	84.98	200,030	272,190	-6.9
30/10/2018	85.87	452,080	86.40	86.49	84.89	55,130	288,820	-22.6
29/10/2018	86.40	643,700	85.69	86.84	84.44	81,700	313,860	-22.4
26/10/2018	85.69	653,110	86.04	87.11	85.07	117,350	421,580	-29.4
25/10/2018	86.04	404,050	87.82	87.82	84.09	7,670	151,090	-13.9
24/10/2018	87.82	681,290	88	88.44	86.67	15,730	235,670	-21.8
23/10/2018	88	608,750	88.09	88.09	85.78	75,980	111,030	-3.4
22/10/2018	88.09	536,930	88.09	88.53	86.31	394,600	485,080	-9.0
19/10/2018	88.09	915,870	88.09	88.09	85.78	27,640	376,850	-34.3
18/10/2018	88.09	896,140	88	88.18	87.11	623,190	973,130	-34.6
17/10/2018	88	1,310,430	87.64	88.53	87.29	50,660	985,080	-92.2
16/10/2018	87.64	1,290,720	84.89	87.64	83.73	4,014,438	4,022,098	-0.8
15/10/2018	84.89	720,500	85.33	85.96	83.56	129,210	217,920	-8.5
12/10/2018	85.33	1,735,640	82.67	86.67	82.49	585,470	746,310	-15.2
11/10/2018	82.67	3,276,160	85.87	85.87	79.91	182,730	1,900,400	-157.8
10/10/2018	85.87	1,213,420	85.87	86.84	85.78	163,310	1,030,460	-83.9
09/10/2018	85.87	944,590	85.87	86.49	85.42	201,480	614,060	-39.9
08/10/2018	85.87	1,766,100	87.56	87.56	85.69	244,190	1,190,720	-92.2
05/10/2018	87.56	1,868,060	89.42	89.42	87.38	9,580,622	10,650,142	-105.9
04/10/2018	89.42	635,150	90.84	90.84	89.42	114,860	116,940	-0.2
03/10/2018	90.84	860,380	90.67	92.36	90.49	113,320	156,710	-4.4
02/10/2018	90.67	1,206,840	87.56	90.67	88.62	419,740	191,390	23.2
01/10/2018	87.56	1,269,410	87.38	91.11	87.56	166,120	725,830	-56.0
28/09/2018	87.38	857,910	87.64	87.64	87.20	3,728,266	4,082,646	-34.8
27/09/2018	87.64	497,460	88	88.18	87.56	1,039,170	1,279,370	-23.7
26/09/2018	88	505,180	88.44	88.44	88	185,290	140,910	4.4
25/09/2018	88.44	426,720	88.53	88.53	88.18	84,850	85,610	-0.1
24/09/2018	88.53	323,610	87.64	89.16	87.64	1,369,090	1,342,850	2.6
21/09/2018	87.64	1,584,980	87.56	88.27	87.47	568,760	1,287,500	-70.9
20/09/2018	87.56	449,420	87.64	88.44	87.29	4,097,950	4,287,670	-18.7
19/09/2018	87.64	416,470	88.53	88.98	87.56	61,040	267,740	-20.5
18/09/2018	88.53	613,160	88	88.53	87.11	343,480	254,620	8.8
17/09/2018	88	465,650	89.78	90.04	87.91	87,080	195,690	-10.8
14/09/2018	89.78	614,370	89.16	90.22	88.62	411,240	270,820	14.2
13/09/2018	89.16	422,540	90.13	90.67	88.89	336,650	443,760	-10.8
12/09/2018	90.13	629,760	89.96	91.56	89.87	446,810	303,250	14.7
11/09/2018	89.96	726,370	88.27	90.67	87.56	712,400	552,020	16.2
10/09/2018	88.27	896,450	86.40	88.80	86.31	1,425,180	1,251,880	17.1
07/09/2018	86.40	698,830	87.11	88	85.42	127,310	228,800	-9.8
06/09/2018	87.11	918,940	90.22	90.22	87.11	266,980	319,580	-5.3
05/09/2018	90.22	610,500	90.76	91.38	90.22	342,610	253,140	9.2
04/09/2018	90.76	343,190	91.91	91.91	90.67	45,270	126,610	-8.3
31/08/2018	91.91	1,811,230	91.91	91.91	90.22	574,720	963,910	-40.0
30/08/2018	91.91	1,172,570	91.56	92	91.11	190,070	776,450	-60.4
29/08/2018	91.56	533,720	92.62	92.62	91.56	55,160	129,990	-7.7
28/08/2018	92.62	617,620	92.62	92.89	92	78,180	137,810	-6.2

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-18)	-0.15	-0.37%	32,656,100	-4,698,153	-189.0	40.20 40.75 40.45
2 tháng (2024-11-18)	0.05	0.12%	78,373,600	-8,096,180	-327.2	40 41.85 40.45
3 tháng (2024-10-21)	-1.80	-4.26%	117,651,200	-9,087,007	-367.3	40 43.20 40.45
6 tháng (2024-07-22)	-0.30	-0.74%	283,738,500	-19,374,665	-799.9	40 45.10 40.45
12 tháng (2024-01-23)	-2.65	-6.15%	654,892,000	-58,622,153	-2,489.2	40 48.50 40.45
24 tháng (2023-01-30)	-17.25	-29.90%	1,920,004,700	-78,344,247	-3,444.0	40 75.60 40.45
36 tháng (2022-02-07)	-50.75	-55.65%	2,440,772,000	-94,792,635	-5,241.8	40 91.20 40.45
60 tháng (2020-02-13)	-59.46	-59.51%	3,225,609,610	-191,304,714	-14,566.5	40 128 40.45

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH