Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2024	7.20	573,100	6.80	7.30	6.80	129,400	15,200	0.8
23/04/2024	6.80	252,600	6.90	7	6.70	0	53,700	-0.4
22/04/2024	6.90	333,000	6.60	7	6.60	13,900	59,600	-0.3
19/04/2024	6.50	564,100	6.90	6.90	6.40	0	87,100	-0.6
17/04/2024	6.90	428,400	7.10	7.10	6.90	18,400	42,200	-0.2
16/04/2024	7	837,300	7.20	7.30	6.90	67,600	64,900	0.0
15/04/2024	7.20	663,000	8.10	8.10	7.20	53,200	35,400	0.1
12/04/2024	8	260,500	7.90	8.10	7.80	2,000	8,300	-0.1
11/04/2024	7.90	374,300	8.10	8.10	7.80	14,000	6,000	0.1
10/04/2024	8	219,600	8.20	8.20	8	800	4,400	-0.0
09/04/2024	8.10	388,200	7.90	8.20	7.80	36,700	0	0.3
08/04/2024	7.90	286,000	8	8.10	7.90	4,900	300	0.0
05/04/2024	8	946,300	8.20	8.30	8	0	19,300	-0.2
04/04/2024	8.20	578,300	8.40	8.50	8.20	1,100	45,600	-0.4
03/04/2024	8.40	853,500	8.50	8.70	8.40	21,100	0	0.2
02/04/2024	8.50	338,900	8.60	8.60	8.40	0	0	0
01/04/2024	8.60	886,600	8.60	8.70	8.30	0	13,200	-0.1
29/03/2024	8.60	742,100	8.80	8.90	8.60	0	1,600	-0.0
28/03/2024	8.80	470,500	8.80	8.90	8.70	0	0	0
27/03/2024	8.70	556,000	8.80	8.90	8.70	0	0	0
26/03/2024	8.80	319,700	8.60	8.80	8.50	2,300	0	0.0
25/03/2024	8.70	800,400	8.80	9	8.60	900	0	0.0
22/03/2024	8.80	681,300	8.90	9	8.70	2,000	0	0.0
21/03/2024	8.90	1,550,100	8.50	9.10	8.50	27,200	29,800	-0.0
20/03/2024	8.50	190,200	8.30	8.50	8.30	2,100	0	0.0
19/03/2024	8.30	289,800	8.40	8.50	8.20	0	3,100	-0.0
18/03/2024	8.40	1,034,100	8.60	8.80	7.90	3,100	0	0.0
15/03/2024	8.60	716,500	8.70	8.90	8.40	10,800	29,200	-0.2
14/03/2024	8.70	913,100	8.80	8.90	8.60	3,100	63,000	-0.5
13/03/2024	8.80	985,500	8.40	8.90	8.30	3,900	13,900	-0.1
12/03/2024	8.40	872,900	8.30	8.40	8.10	10,700	0	0.1
11/03/2024	8.30	1,026,600	8.80	8.90	8.20	8,100	1,000	0.1
08/03/2024	8.80	936,800	9	9.20	8.70	800	0	0.0
07/03/2024	9	2,491,800	8.40	9.10	8.30	16,300	10,000	0.1
06/03/2024	8.40	887,100	8.40	8.60	8.10	0	13,700	-0.1
05/03/2024	8.40	590,000	8.40	8.40	8.20	2,300	5,200	-0.0
04/03/2024	8.40	735,500	8.30	8.60	8.30	200	100	0.0
01/03/2024	8.30	696,200	8.10	8.40	8.10	13,700	18,000	-0.0
29/02/2024	8.10	766,900	8.30	8.50	8.10	200	10,200	-0.1
28/02/2024	8.30	593,800	8.40	8.40	8.10	13,000	3,500	0.1
27/02/2024	8.40	1,463,000	8.10	8.50	8.20	5,600	0	0.0
26/02/2024	8.10	1,264,500	7.80	8.10	7.70	33,800	0	0.3
23/02/2024	7.80	1,044,600	7.70	8	7.70	65,800	10,900	0.4
22/02/2024	7.70	500,600	7.60	7.80	7.60	19,000	0	0.1
21/02/2024	7.60	177,600	7.70	7.70	7.60	0	0	0
20/02/2024	7.70	554,300	7.60	7.80	7.60	3,700	0	0.0
19/02/2024	7.60	430,500	7.60	7.70	7.50	7,200	85,700	-0.6
16/02/2024	7.60	186,700	7.60	7.70	7.60	0	0	0
15/02/2024	7.60	172,100	7.60	7.70	7.60	0	0	0
07/02/2024	7.60	183,100	7.60	7.70	7.50	0	0	0
06/02/2024	7.60	228,100	7.60	7.70	7.50	0	0	0
05/02/2024	7.60	200,700	7.60	7.60	7.50	500	0	0.0
02/02/2024	7.60	277,400	7.60	7.70	7.50	0	0	0
01/02/2024	7.60	99,900	7.60	7.70	7.50	0	0	0
31/01/2024	7.60	369,000	7.60	7.80	7.60	0	11,100	-0.1
30/01/2024	7.60	103,200	7.60	7.70	7.50	0	1,000	-0.0
29/01/2024	7.60	224,100	7.60	7.80	7.60	0	0	0
26/01/2024	7.60	431,000	7.80	7.80	7.50	11,100	0	0.1
25/01/2024	7.80	193,000	7.70	7.80	7.60	0	0	0
24/01/2024	7.70	323,800	7.80	7.90	7.70	0	10,600	-0.1
23/01/2024	7.80	201,600	7.90	7.90	7.70	0	500	-0.0
22/01/2024	7.90	635,900	7.80	8	7.60	800	12,000	-0.1
19/01/2024	7.80	378,200	7.60	7.90	7.60	600	0	0.0
18/01/2024	7.60	208,300	7.80	7.80	7.60	0	0	0
17/01/2024	7.80	385,700	7.60	7.90	7.50	16,700	0	0.1
16/01/2024	7.60	168,000	7.50	7.60	7.40	0	0	0
15/01/2024	7.50	179,100	7.60	7.70	7.50	0	24,200	-0.2
12/01/2024	7.60	442,700	7.70	7.70	7.50	0	0	0
11/01/2024	7.70	326,300	7.60	7.80	7.60	0	0	0
10/01/2024	7.60	289,600	7.80	7.80	7.60	0	0	0
09/01/2024	7.80	259,900	7.80	7.80	7.70	0	0	0
08/01/2024	7.80	428,000	7.80	8	7.70	0	0	0
05/01/2024	7.80	161,700	7.80	7.90	7.70	0	0	0
04/01/2024	7.80	1,054,900	7.60	8	7.70	0	0	0
03/01/2024	7.60	346,500	7.70	7.70	7.50	0	0	0
02/01/2024	7.70	213,200	7.70	7.80	7.60	0	0	0
29/12/2023	7.70	156,400	7.70	7.70	7.60	0	25,700	-0.2
28/12/2023	7.70	167,300	7.70	7.80	7.60	0	0	0
27/12/2023	7.70	292,300	7.80	7.80	7.70	0	15,500	-0.1
26/12/2023	7.80	77,800	7.70	7.80	7.70	3,000	0	0.0
25/12/2023	7.70	119,900	7.60	7.80	7.60	0	0	0
22/12/2023	7.60	247,800	7.80	7.90	7.60	0	0	0
21/12/2023	7.80	48,900	7.70	7.80	7.60	0	300	-0.0
20/12/2023	7.70	122,600	7.70	7.80	7.70	0	0	0
19/12/2023	7.70	236,000	7.70	7.80	7.60	5,000	0	0.0
18/12/2023	7.70	196,300	7.90	7.90	7.70	0	0	0
15/12/2023	7.90	122,400	7.90	7.90	7.70	100	0	0.0
14/12/2023	7.90	375,600	7.80	8	7.70	0	500	-0.0
13/12/2023	7.80	426,300	8	8	7.70	0	0	0
12/12/2023	8	231,300	8	8.10	7.90	0	0	0
11/12/2023	8	309,800	8	8	7.80	0	0	0
08/12/2023	8	709,700	8	8.10	7.80	12,000	0	0.1
07/12/2023	8	1,100,900	8.10	8.10	7.60	0	0	0
06/12/2023	8.10	655,700	8.10	8.10	7.90	5,000	0	0.0
05/12/2023	8.10	380,000	8.10	8.20	7.90	0	0	0
04/12/2023	8.10	1,039,800	7.70	8.10	7.70	49,000	0	0.4
01/12/2023	7.70	345,300	7.60	7.80	7.60	43,000	100	0
30/11/2023	7.60	455,900	7.60	7.80	7.60	35,000	0	0.3
29/11/2023	7.60	258,700	7.60	7.70	7.50	5,000	0	0.0
28/11/2023	7.60	265,000	7.50	7.60	7.30	0	85,700	-0.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-0.30	-4.23%	2,106,700	191,500	1.4	6.60 7.20 6.80
2 tháng (2024-07-22)	-0.50	-6.85%	5,422,900	857,500	6.1	6.60 7.30 6.80
3 tháng (2024-06-20)	-0.60	-8.11%	11,745,300	727,500	5.1	6.60 7.50 6.80
6 tháng (2024-03-22)	-2	-22.73%	40,115,500	470,000	3.2	6.50 8.80 6.80
12 tháng (2023-09-25)	-1.80	-20.93%	107,529,400	752,800	6.1	5.90 9 6.80
24 tháng (2022-09-29)	0.10	1.49%	239,859,923	1,033,100	8.5	3.20 10.80 6.80
36 tháng (2021-10-04)	-1.70	-20%	489,147,176	1,099,123	9.3	3.20 18.90 6.80
60 tháng (2019-10-15)	5.70	518.18%	1,005,273,798	827,723	7.4	0.50 18.90 6.80

CTCP Chứng khoán Thương mại và Công nghiệp Việt Nam (vig)

THỐNG KÊ GIAO DỊCH