Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2023	741	967	750	751	725	0	0	0
24/11/2023	745	341	745	745	745	0	0	0
23/11/2023	730	1,774	770	770	730	0	0	0
22/11/2023	760	380	762	762	760	0	0	0
21/11/2023	780	46	779.70	779.70	779.70	0	0	0
20/11/2023	780	423	779	780	779	0	0	0
17/11/2023	778.90	204	778.90	778.90	778.90	0	0	0
16/11/2023	760	1,049	770	770	760	0	0	0
15/11/2023	765	613	780	780	765	0	0	0
14/11/2023	790	155	790	790	790	0	0	0
13/11/2023	789	56	787.80	787.80	787.80	0	0	0
10/11/2023	789	138	787.80	787.80	787.80	0	0	0
09/11/2023	789	679	785	790	785	0	0	0
08/11/2023	780	316	780	780	780	0	0	0
07/11/2023	781	678	780	790	780	0	0	0
06/11/2023	790	1,447	780	790	780	0	0	0
03/11/2023	799	400	800	800	795	0	0	0
02/11/2023	800	1,800	804	804	800	0	0	0
01/11/2023	804	300	771	804	768	0	0	0
27/10/2023	771	1,200	802	802	750	0	0	0
24/10/2023	802	200	820	820	802	0	0	0
23/10/2023	820	1,400	800	820	800	0	0	0
20/10/2023	800	300	804.30	805	800	0	0	0
19/10/2023	804.30	300	792	804.30	804.30	0	0	0
18/10/2023	792	1,800	803	819.50	792	0	0	0
17/10/2023	803	600	810	816	780	0	0	0
16/10/2023	810	400	790	810	810	0	0	0
13/10/2023	790	1,800	848.80	848.80	790	0	0	0
12/10/2023	848.80	100	816	848.80	848.80	0	0	0
11/10/2023	816	5,100	818.50	937.40	805	0	0	0
10/10/2023	818.50	800	807	819	800	0	0	0
09/10/2023	807	400	809.90	809.90	800	0	0	0
06/10/2023	809.90	700	801	819.90	790	0	0	0
05/10/2023	801	300	790	840	801	0	0	0
04/10/2023	790	1,100	782	834.80	790	0	0	0
03/10/2023	782	1,000	790	805	780	0	0	0
02/10/2023	790	1,200	810	818.90	790	0	0	0
29/09/2023	810	300	808.90	829.90	808	0	0	0
28/09/2023	808.90	2,600	802.10	818	790	0	0	0
27/09/2023	802.10	400	857.70	857.70	802.10	0	0	0
26/09/2023	857.70	500	850	859.90	800.10	0	0	0
25/09/2023	850	1,600	835	897.90	840	0	0	0
22/09/2023	835	5,700	907	907	820	0	0	0
21/09/2023	907	2,900	971.90	971.90	833.80	0	0	0
20/09/2023	971.90	8,100	1,141	1,141	971.90	0	0	0
19/09/2023	1,141	600	1,150	1,150	1,140	0	0	0
18/09/2023	1,150	1,300	1,151	1,160	1,130	0	0	0
15/09/2023	1,151	1,000	1,145	1,166	1,151	0	0	0
14/09/2023	1,145	500	1,140	1,170	1,145	0	0	0
13/09/2023	1,140	3,500	1,149	1,149	1,129	0	0	0
12/09/2023	1,149	200	1,140	1,149	1,121	0	0	0
11/09/2023	1,140	2,600	1,172	1,179.90	1,060	0	0	0
08/09/2023	1,172	3,300	1,160	1,174	1,140	0	0	0
07/09/2023	1,160	1,400	1,140	1,219.90	1,150	0	0	0
06/09/2023	1,140	3,900	1,249	1,250	1,130.10	0	0	0
05/09/2023	1,249	3,100	1,249	1,258	1,239	0	0	0
31/08/2023	1,249	4,100	1,240	1,276	1,233	0	0	0
30/08/2023	1,240	1,300	1,238	1,249	1,210	0	0	0
29/08/2023	1,238	2,500	1,200	1,240	1,200	0	0	0
28/08/2023	1,200	1,200	1,241	1,250	1,200	0	0	0
25/08/2023	1,241	1,600	1,240	1,279	1,241	0	0	0
24/08/2023	1,240	4,600	1,120	1,269	1,200	0	0	0
23/08/2023	1,120	4,900	1,135	1,135	1,065	0	0	0
22/08/2023	1,135	2,200	1,139	1,150	1,091	0	0	0
21/08/2023	1,139	2,100	1,099	1,199	1,095	0	0	0
18/08/2023	1,099	5,700	1,061	1,100	1,070	0	0	0
17/08/2023	1,061	1,900	1,100	1,100	1,052	0	0	0
16/08/2023	1,100	2,100	1,055	1,100	1,015	0	0	0
15/08/2023	1,055	2,100	1,060	1,162.30	1,000.10	0	0	0
14/08/2023	1,060	5,600	1,069.90	1,227	1,032	0	0	0
11/08/2023	1,069.90	10,200	940.40	1,069.90	1,011	0	0	0
10/08/2023	940.40	10,000	850	940.40	880	0	0	0
09/08/2023	850	7,400	765	850	795	0	0	0
08/08/2023	765	3,900	740	785	749	0	0	0
07/08/2023	740	700	740	741	740	0	0	0
04/08/2023	740	300	731	741	740	0	0	0
03/08/2023	731	100	700	731	731	0	0	0
02/08/2023	700	1,300	750	750	700	0	0	0
01/08/2023	750	100	760	760	750	0	0	0
31/07/2023	760	1,700	739	760	745	0	0	0
28/07/2023	739	600	731	739	738	0	0	0
27/07/2023	731	900	735	740	731	0	0	0
26/07/2023	735	100	740	740	735	0	1,741,524	-1,091.6
25/07/2023	740	1,500	739	740	731	0	0	0
24/07/2023	739	600	736.60	741	737	0	0	0
21/07/2023	736.60	0	732	736.60	732	0	0	0
20/07/2023	732	500	731	745	732	0	0	0
19/07/2023	731	100	735	735	731	0	0	0
18/07/2023	735	900	710	735	726.40	0	0	0
17/07/2023	710	1,400	739	741	700	0	0	0
14/07/2023	739	200	742	742	739	0	0	0
13/07/2023	742	1,400	740	744	739	0	0	0
12/07/2023	740	1,300	723	750	730	0	0	0
11/07/2023	723	100	747.90	747.90	723	0	0	0
10/07/2023	747.90	0	740	747.90	740	0	0	0
07/07/2023	740	3,000	732.20	750	740	0	0	0
06/07/2023	732.20	0	730	732.20	730	0	0	0
05/07/2023	730	600	749	749	730	0	0	0
04/07/2023	749	1,803	730	765	740	0	0	0
03/07/2023	730	400	720	730	721	0	0	0

Page:
1
2
3
4
5

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)	-137	-26%	185,900	0	0	334.50 532 390
2 tháng (2024-07-22)	-160	-29.09%	205,500	0	0	334.50 585 390
3 tháng (2024-06-20)	-212	-35.22%	240,500	0	0	334.50 609 390
6 tháng (2024-03-22)	-151	-27.91%	361,947	0	0	334.50 609 390
12 tháng (2023-09-25)	-460	-54.12%	567,449	0	0	334.50 857.70 390
24 tháng (2023-01-06)	150	62.50%	805,950	-1,741,524	-1,091.6	240 1,358.70 390
36 tháng (2023-01-06)	150	62.50%	805,950	-1,741,524	-1,091.6	240 1,358.70 390
60 tháng (2023-01-06)	150	62.50%	805,950	-1,741,524	-1,091.6	240 1,358.70 390

Công ty cổ phần VNG (vnz)

THỐNG KÊ GIAO DỊCH