Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/11/2017	44.22	1,227,960	44.08	44.52	43.34	180,850	213,360	-2.0
02/11/2017	44.08	1,396,970	43.05	44.08	42.98	282,440	98,170	10.8
01/11/2017	43.05	1,443,760	42.98	43.20	42.75	606,510	152,700	26.5
31/10/2017	42.98	1,225,710	42.61	43.20	42.39	386,500	248,700	8.0
30/10/2017	42.61	1,520,110	41.87	42.98	41.95	344,270	33,360	18.1
27/10/2017	41.87	1,881,040	40.62	42.17	40.55	392,610	3,920	21.7
26/10/2017	40.62	1,424,800	40.62	40.70	38.93	188,570	191,990	-0.0
25/10/2017	40.62	639,470	40.77	40.84	40.40	113,910	10,980	5.7
24/10/2017	40.77	1,015,940	40.70	40.99	40.18	189,420	138,550	2.9
23/10/2017	40.70	1,042,390	40.62	40.84	40.40	645,350	32,240	33.9
20/10/2017	40.62	1,699,930	40.40	40.99	40.11	335,840	113,230	12.3
19/10/2017	40.40	652,270	40.33	40.55	40.04	287,490	30,810	14.1
18/10/2017	40.33	645,210	40.62	40.92	40.33	109,510	67,560	2.3
17/10/2017	40.62	611,740	40.11	40.99	40.04	38,610	94,530	-3.1
16/10/2017	40.11	1,164,490	41.14	41.29	40.11	66,160	281,890	-11.9
13/10/2017	41.14	1,163,690	40.40	41.14	39.96	121,750	67,740	3.0
12/10/2017	40.40	955,520	40.33	40.99	39.60	492,620	31,280	25.5
11/10/2017	40.33	1,820,720	38.35	40.33	38.35	530,910	153,670	20.2
10/10/2017	38.35	1,812,200	38.20	38.35	37.25	162,690	34,210	6.5
09/10/2017	38.20	655,850	38.64	38.64	37.69	25,220	24,450	0.0
06/10/2017	38.64	1,246,450	38.71	38.86	38.42	308,920	17,630	15.3
05/10/2017	38.71	1,639,860	38.20	39.08	38.20	217,740	20,900	10.2
04/10/2017	38.20	1,930,800	37.54	38.20	37.61	430,550	51,940	19.6
03/10/2017	37.54	2,940,110	37.47	38.57	37.54	731,660	107,260	32.3
02/10/2017	37.47	719,100	37.61	37.69	37.39	444,110	6,000	22.3
29/09/2017	37.61	771,460	37.32	37.61	37.10	121,710	226,190	-5.3
28/09/2017	37.32	802,280	37.54	38.05	37.32	551,742	380,512	8.7
27/09/2017	37.54	1,612,010	36.29	37.83	36.58	101,470	24,630	3.9
26/09/2017	36.29	1,097,210	36.00	36.69	35.85	209,120	40,700	8.3
25/09/2017	36.00	991,050	36.07	36.22	35.85	255,810	25,410	11.3
22/09/2017	36.07	635,450	36.07	36.51	35.48	88,990	18,650	3.5
21/09/2017	36.07	642,630	36.00	36.07	35.30	213,450	234,720	-1.0
20/09/2017	36.00	587,010	36.07	36.11	35.78	458,780	217,440	11.8
19/09/2017	36.07	677,170	36.00	36.22	35.89	230,140	9,200	10.8
18/09/2017	36.00	309,400	35.92	36.29	35.85	128,030	33,400	4.6
15/09/2017	35.92	3,535,620	36.11	36.36	35.41	3,645,350	5,425,910	-87.1
14/09/2017	36.11	1,038,060	35.34	36.73	34.93	344,920	357,700	-0.6
13/09/2017	35.34	983,030	36.22	36.25	35.26	255,910	622,270	-17.7
12/09/2017	36.22	1,762,650	36.22	36.22	35.70	650,390	1,174,690	-25.7
11/09/2017	36.22	678,430	37.17	37.17	36.22	287,940	195,420	4.6
08/09/2017	37.17	1,674,650	36.69	37.69	36.25	712,330	228,730	24.4
07/09/2017	36.69	468,460	36.73	36.73	36.29	291,780	197,250	4.7
06/09/2017	36.73	977,140	36.88	36.88	36.00	422,420	453,810	-1.6
05/09/2017	36.88	1,083,940	36.29	36.95	36.44	478,000	834,650	-17.9
01/09/2017	36.29	613,910	36.00	36.66	35.78	416,960	65,790	17.4
31/08/2017	36.00	1,464,890	36.14	37.17	35.63	864,240	436,310	21.3
30/08/2017	36.14	1,588,730	33.83	36.14	33.83	936,310	127,470	38.7
29/08/2017	33.83	1,051,820	33.43	33.94	33.02	571,640	306,050	12.0
28/08/2017	33.43	815,250	32.73	33.43	32.40	534,240	63,770	21.2
25/08/2017	32.73	625,340	31.99	32.87	31.99	454,080	101,840	15.6
24/08/2017	31.99	391,490	31.81	32.29	31.81	151,360	165,730	-0.6
23/08/2017	31.81	141,920	31.44	31.81	31.44	65,720	41,030	1.1
22/08/2017	31.44	219,070	31.52	31.59	31.29	62,520	57,810	0.2
21/08/2017	31.52	297,760	31.40	31.52	31.07	344,840	477,990	-5.7
18/08/2017	31.40	523,350	31.40	31.66	31.15	160,580	602,370	-18.9
17/08/2017	31.40	334,020	31.44	31.59	31.15	29,790	171,670	-6.1
16/08/2017	31.44	259,540	31.29	31.48	31.15	70,510	219,380	-6.3
15/08/2017	31.29	508,250	31.96	31.96	31.22	19,270	379,470	-15.4
14/08/2017	31.96	227,890	31.96	31.99	31.74	163,170	137,220	1.1
11/08/2017	31.96	125,330	31.74	32.10	31.52	23,060	3,160	0.9
10/08/2017	31.74	178,660	31.96	32.18	31.59	48,140	9,100	1.7
09/08/2017	31.96	631,740	32.98	33.06	31.96	87,770	268,320	-7.9
08/08/2017	32.98	655,500	32.69	32.98	32.69	185,040	104,170	3.6
07/08/2017	32.69	342,670	32.73	32.76	32.54	130,730	39,720	4.0
04/08/2017	32.73	436,280	32.62	32.98	32.62	134,830	133,920	0.0
03/08/2017	32.62	481,890	32.62	32.91	32.32	203,750	36,800	7.4
02/08/2017	32.62	388,850	32.62	32.69	32.25	132,780	100,740	1.4
01/08/2017	32.62	404,610	32.69	32.69	32.32	130,500	73,930	2.5
31/07/2017	32.69	1,244,560	31.52	32.69	31.96	577,900	306,000	12.0
28/07/2017	31.52	431,700	31.07	31.52	30.85	91,920	38,470	2.3
27/07/2017	31.07	254,710	31.29	31.29	30.93	278,330	246,590	1.3
26/07/2017	31.29	508,260	30.85	31.29	30.71	195,380	257,480	-2.6
25/07/2017	30.85	193,720	31.00	31.00	30.71	23,140	100,010	-3.2
24/07/2017	31.00	222,770	31.18	31.18	30.78	60,670	58,180	0.1
21/07/2017	31.18	563,380	31.15	31.18	30.60	20,420	367,000	-14.5
20/07/2017	31.15	259,280	30.85	31.15	30.71	60,270	39,500	0.9
19/07/2017	30.85	300,130	31.07	31.22	30.82	1,734,500	1,847,220	-4.7
18/07/2017	31.07	146,220	31.15	31.15	30.49	1,705,230	1,739,470	-1.4
17/07/2017	31.15	489,240	31.29	31.29	30.71	1,670,920	1,857,860	-7.9
14/07/2017	31.29	355,150	31.29	31.29	31.00	27,000	172,120	-6.2
13/07/2017	31.29	552,600	31.29	31.29	30.78	90,030	219,400	-5.5
12/07/2017	31.29	459,760	30.93	31.29	30.85	247,570	24,120	9.5
11/07/2017	30.93	436,010	30.19	30.93	30.19	1,831,420	1,642,950	7.8
10/07/2017	30.19	555,810	30.85	31.07	30.12	26,350	206,390	-7.4
07/07/2017	30.85	238,900	31.15	31.37	30.85	57,940	11,390	2.0
06/07/2017	31.15	324,260	30.85	31.22	30.85	227,070	104,620	5.2
05/07/2017	30.85	493,510	30.85	31.15	30.60	215,080	328,800	-4.7
04/07/2017	30.85	938,440	31.07	31.07	30.49	91,160	785,630	-29.1
03/07/2017	31.07	537,620	31.37	31.37	31.00	185,920	428,480	-10.3
30/06/2017	31.37	452,240	31.11	31.37	31.04	242,240	132,760	4.7
29/06/2017	31.11	171,730	31.18	31.44	31.07	73,740	46,990	1.1
28/06/2017	31.18	240,730	31.29	31.29	31.04	59,160	3,030	2.4
27/06/2017	31.29	217,480	31.44	31.44	31.22	196,870	107,960	3.8
26/06/2017	31.44	579,860	30.89	31.55	30.89	348,170	31,690	13.5
23/06/2017	30.89	452,090	30.93	30.93	30.71	314,800	289,570	1.1
22/06/2017	30.93	291,210	31.44	31.44	30.93	167,430	230,330	-2.7
21/06/2017	31.44	556,290	31.07	31.44	30.82	139,630	242,610	-4.3
20/06/2017	31.07	475,170	31.66	31.74	31.07	111,880	161,020	-2.1
19/06/2017	31.66	756,020	31.59	31.66	31.11	439,180	52,860	16.6
16/06/2017	31.59	3,660,640	31.07	31.59	31.15	3,620,310	2,056,340	67.1

Page:
<<
18
19
20
>>

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