Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/08/2018	92.62	839,360	92.44	93.33	92.27	535,890	480,590	5.8
24/08/2018	92.44	1,261,290	92.98	93.42	92.27	597,800	1,198,190	-62.7
23/08/2018	92.98	1,808,380	92.09	94.13	92.44	196,580	959,990	-80.0
22/08/2018	92.09	795,470	91.64	92.53	91.64	50,720	212,970	-16.8
21/08/2018	91.64	1,041,910	91.20	91.64	90.67	48,960	360,130	-32.0
20/08/2018	91.20	1,000,000	90.93	91.73	90.67	37,520	303,030	-27.2
17/08/2018	90.93	449,530	90.76	91.82	90.76	234,460	286,520	-5.3
16/08/2018	90.76	1,225,510	90.58	91.64	88.98	82,570	802,890	-73.5
15/08/2018	90.58	644,810	91.82	92.71	90.58	37,380	230,150	-19.8
14/08/2018	91.82	1,167,680	91.38	92.98	90.49	39,090	421,130	-39.2
13/08/2018	91.38	1,730,190	92.62	92.62	90.13	610,140	1,005,470	-40.4
10/08/2018	92.62	1,885,210	92.62	94.04	89.78	175,820	812,750	-65.5
09/08/2018	92.62	2,819,240	96.71	96.71	92.44	717,570	1,154,080	-46.5
08/08/2018	96.71	1,617,710	98.04	98.58	96.53	214,940	691,080	-52.4
07/08/2018	98.04	1,103,740	99.11	99.11	97.69	7,227,040	7,598,600	-41.0
06/08/2018	99.11	3,669,840	99.11	100.36	97.51	4,825,830	7,156,430	-258.9
03/08/2018	99.11	2,531,090	94.84	100.18	94.93	393,750	1,137,390	-83.2
02/08/2018	94.84	1,629,230	94.67	95.47	94.40	113,130	364,670	-26.9
01/08/2018	94.67	1,267,370	94.58	95.56	94.49	209,110	2,426,380	-249.7
31/07/2018	94.58	1,902,890	94.58	95.56	93.42	91,500	1,071,760	-104.1
30/07/2018	94.58	1,158,200	94.58	95.02	93.87	84,440	675,070	-62.8
27/07/2018	94.58	1,187,590	94.22	95.64	93.96	60,320	355,280	-31.4
26/07/2018	94.22	1,297,470	92.80	94.22	92.80	120,070	248,070	-13.5
25/07/2018	92.80	755,570	92.89	93.69	92.53	75,560	148,860	-7.7
24/07/2018	92.89	1,493,670	92.44	93.87	92.44	153,700	2,270,180	-234.2
23/07/2018	92.44	1,255,810	92.09	94.67	91.82	221,910	423,990	-21.1
20/07/2018	92.09	2,187,590	93.33	93.33	92	112,570	2,760,120	-289.5
19/07/2018	93.33	2,857,260	93.33	93.33	91.56	199,540	1,415,100	-126.5
18/07/2018	93.33	1,918,790	92.44	93.33	91.11	341,530	1,600,030	-130.4
17/07/2018	92.44	1,207,830	91.11	92.53	88.89	41,460	809,670	-78.7
16/07/2018	91.11	1,073,340	91.56	92	89.78	5,932,040	6,746,540	-83.4
13/07/2018	91.56	564,040	91.56	92.62	90.67	52,410	290,670	-24.5
12/07/2018	91.56	357,710	92.89	93.24	89.78	28,340	92,970	-6.7
11/07/2018	92.89	840,120	91.56	92.89	88.89	420,280	432,210	-1.1
10/07/2018	91.56	795,030	93.33	94.67	91.11	253,790	671,510	-43.1
09/07/2018	93.33	701,990	94.40	95.38	92.89	33,070	391,230	-37.9
06/07/2018	94.40	1,431,620	94.67	95.02	90.49	61,640	1,038,600	-102.9
05/07/2018	94.67	1,420,080	93.33	95.38	91.56	52,090	864,550	-85.8
04/07/2018	93.33	1,971,010	88.62	94.40	86.22	132,970	1,544,550	-146.6
03/07/2018	88.62	3,208,300	95.29	95.29	88.62	519,400	2,722,390	-223.5
02/07/2018	95.29	953,200	95.56	96.44	94.22	628,620	686,850	-6.3
29/06/2018	95.56	2,967,850	95.56	95.82	93.42	1,045,210	2,577,750	-169.9
28/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/210 (Volume + 21%, Ratio=0.21)
28/06/2018	95.56	1,193,310	91.97	98.40	93.33	53,890	575,440	-55.8
27/06/2018	91.97	1,177,710	90.80	92.42	90.36	105,170	356,090	-31.4
26/06/2018	90.80	762,320	90.87	91.02	88.52	106,330	359,080	-31.2
25/06/2018	90.87	562,650	90.21	91.83	90.36	170,030	330,730	-19.8
22/06/2018	90.21	461,620	91.09	91.75	90.21	152,580	282,170	-15.9
21/06/2018	91.09	1,700,320	91.83	92.19	89.77	722,020	986,330	-32.7
20/06/2018	91.83	872,130	90.36	91.83	89.62	292,000	301,800	-1.3
19/06/2018	90.36	2,024,310	90.65	90.65	85.95	437,120	1,088,860	-78.7
18/06/2018	90.65	1,411,490	90.73	92.49	89.99	77,750	1,003,780	-114.1
15/06/2018	90.73	4,770,820	92.56	93.15	90.73	1,751,020	6,037,990	-534.6
14/06/2018	92.56	1,578,250	94.03	94.62	91.83	252,090	1,269,390	-128.4
13/06/2018	94.03	1,823,230	91.39	94.03	89.62	262,660	523,500	-32.5
12/06/2018	91.39	2,086,270	91.31	91.53	88.15	166,050	2,668,940	-311.3
11/06/2018	91.31	1,434,380	91.24	91.90	89.99	254,700	690,010	-54.1
08/06/2018	91.24	902,860	91.24	91.68	89.62	321,790	417,910	-11.8
07/06/2018	91.24	1,475,370	91.17	92.12	90.51	967,460	711,320	32.0
06/06/2018	91.17	2,053,160	88.96	91.39	86.46	172,970	1,165,970	-121.7
05/06/2018	88.96	996,780	88.15	89.99	87.13	286,780	367,800	-9.7
04/06/2018	88.15	901,540	87.42	88.23	87.05	192,840	536,770	-41.1
01/06/2018	87.42	4,227,700	85.22	88.15	83.75	781,040	1,118,190	-39.1
31/05/2018	85.22	5,567,040	81.54	85.95	80.07	390,650	4,814,360	-503.8
30/05/2018	81.54	1,827,510	80.81	83.38	77.80	298,090	1,223,760	-101.3
29/05/2018	80.81	1,698,700	81.54	81.91	77.94	414,410	900,810	-53.0
28/05/2018	81.54	3,154,610	78.60	81.54	75.30	179,720	706,920	-56.8
25/05/2018	78.60	2,656,380	76.47	81.25	73.46	296,380	2,233,900	-209.7
24/05/2018	76.47	3,032,350	75.67	77.13	74.34	1,266,090	1,660,890	-40.3
23/05/2018	75.67	2,360,420	78.16	78.16	72.73	760,090	3,788,080	-332.5
22/05/2018	78.16	2,590,430	84.04	84.04	78.16	512,630	3,160,940	-300.7
21/05/2018	84.04	2,255,860	90.36	90.36	84.04	154,780	1,189,660	-123.0
18/05/2018	90.36	1,523,270	90.36	91.83	88.52	398,270	497,180	-12.1
17/05/2018	90.36	1,772,650	95.50	95.50	89.99	414,250	384,460	3.7
16/05/2018	95.50	879,210	96.97	96.97	94.03	160,000	319,340	-20.8
15/05/2018	96.97	1,713,520	96.97	99.03	96.97	542,340	604,460	-8.1
14/05/2018	96.97	2,365,670	91.09	96.97	91.83	445,180	743,400	-38.1
11/05/2018	91.09	1,349,320	88.52	91.09	87.42	1,008,670	1,336,380	-40.0
10/05/2018	88.52	1,783,310	90.28	90.28	88.15	7,900,752	7,968,892	-8.3
09/05/2018	90.28	1,685,960	91.02	91.02	89.48	147,180	936,660	-96.8
08/05/2018	91.02	1,263,540	91.53	91.75	90.51	128,580	835,600	-87.5
07/05/2018	91.53	1,059,820	91.46	91.83	90.73	78,790	631,010	-68.7
04/05/2018	91.46	3,214,170	90.36	91.90	88.15	118,580	1,727,660	-198.8
03/05/2018	90.36	4,728,270	91.83	92.64	89.62	241,400	3,124,760	-357.2
02/05/2018	91.83	5,204,200	92.56	92.56	88.15	215,850	3,185,970	-366.2
27/04/2018	92.56	3,015,830	93.30	93.30	89.62	419,890	2,301,700	-234.7
26/04/2018	93.30	6,434,440	93.30	93.30	90.28	263,420	3,732,160	-432.8
24/04/2018	93.30	8,719,000	90.51	93.74	86.83	198,680	4,451,890	-536.8
23/04/2018	90.51	4,834,080	90.36	92.42	90.21	396,590	1,422,870	-126.8
20/04/2018	90.36	4,165,000	88.82	91.46	83.67	446,430	1,136,760	-80.9
19/04/2018	88.82	5,509,300	95.43	95.43	88.82	274,620	2,571,170	-282.6
18/04/2018	95.43	2,306,360	95.50	96.97	95.43	1,009,460	974,280	4.7
17/04/2018	95.50	2,303,090	94.55	96.97	93.66	395,120	1,017,100	-80.4
16/04/2018	94.55	1,686,590	93.74	94.91	91.46	322,170	389,480	-8.6
13/04/2018	93.74	2,093,210	93.30	95.94	93.30	286,770	721,910	-55.7
12/04/2018	93.30	3,592,730	92.56	93.88	89.18	379,100	1,744,860	-172.8
11/04/2018	92.56	3,216,110	96.24	98.07	91.09	1,157,601	2,917,871	-235.8
10/04/2018	96.24	4,492,970	99.10	100.50	96.24	500,170	498,790	-0.1
09/04/2018	99.10	3,209,490	97.26	99.54	97.70	688,770	680,150	1.3
06/04/2018	97.26	1,954,390	96.24	97.34	95.28	260,100	486,830	-29.9
05/04/2018	96.24	3,190,050	93.66	97.70	95.28	345,430	546,530	-26.3

Page:
<<
16
17
18
>>

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