Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/11/2023	41.60	4,094,900	41.45	42.10	41.25	589,700	487,500	4.3
02/11/2023	41.45	6,047,500	40.40	41.50	39.65	612,400	740,500	-4.6
01/11/2023	40.40	4,618,900	40.50	40.50	39.45	761,100	272,500	19.6
31/10/2023	40.50	5,938,400	41.50	41.55	40.45	1,159,700	506,200	26.7
30/10/2023	41.50	6,062,800	41.60	41.60	39.75	420,100	949,700	-21.4
27/10/2023	41.60	13,998,100	41.60	41.80	38.70	950,200	2,322,900	-54.3
26/10/2023	41.60	15,106,800	44.70	44.70	41.60	299,300	3,071,200	-115.4
25/10/2023	44.70	6,225,600	43.45	45.30	43.85	204,700	288,200	-3.6
24/10/2023	43.45	2,821,800	43.40	43.50	42.90	124,900	118,800	0.3
23/10/2023	43.40	4,900,400	43.35	43.40	42.60	376,800	540,900	-7.0
20/10/2023	43.35	5,953,100	43.20	43.35	41.85	314,800	1,266,900	-40.3
19/10/2023	43.20	5,382,400	43.80	43.90	42.40	554,600	147,600	17.4
18/10/2023	43.80	8,869,200	44	44.55	41.50	495,700	292,700	8.8
17/10/2023	44	4,845,000	45	45.15	44	507,100	171,500	15.0
16/10/2023	45	4,839,400	46.10	46.10	45	127,500	138,400	-0.5
13/10/2023	46.10	5,057,900	46.50	46.50	45.55	250,600	405,200	-7.1
12/10/2023	46.50	7,710,800	45.45	47.30	45.80	335,500	281,700	2.6
11/10/2023	45.45	3,629,700	44.90	45.45	45	713,300	223,200	22.1
10/10/2023	44.90	5,861,600	45.20	46.15	44.90	224,100	423,000	-9.0
09/10/2023	45.20	4,889,700	45.95	46.05	45.20	31,400	604,700	-26.2
06/10/2023	45.95	6,192,900	45.60	46.25	45	463,000	649,400	-8.5
05/10/2023	45.60	5,358,200	46.10	46.40	44.80	81,600	842,200	-34.7
04/10/2023	46.10	6,718,300	44.50	46.30	44.05	1,206,600	259,600	43.3
03/10/2023	44.50	12,896,800	46.90	46.90	43.85	278,400	957,900	-30.8
02/10/2023	46.90	5,084,800	46.85	47.55	46.50	60,900	545,000	-22.7
29/09/2023	46.85	13,568,000	45	48.15	45.15	265,800	767,600	-23.7
28/09/2023	45	6,887,100	45.20	45.30	44.10	147,300	761,500	-27.5
27/09/2023	45.20	8,890,400	45	45.25	44.05	448,500	941,900	-22.1
26/09/2023	45	15,113,400	46.50	46.75	44.55	1,324,200	773,200	25.0
25/09/2023	46.50	16,835,400	50	50.40	46.50	1,495,100	477,700	49.2
22/09/2023	50	17,451,900	52.20	52.20	49.80	952,200	1,290,700	-17.5
21/09/2023	52.20	8,502,600	53.50	53.80	52.20	255,900	1,177,600	-48.9
20/09/2023	53.50	11,801,500	51.70	53.50	51.70	1,305,500	407,000	47.5
19/09/2023	51.70	12,789,300	53	53.90	51.50	1,047,700	1,589,500	-28.9
18/09/2023	53	11,462,100	53.60	53.60	52.40	0	0	0
15/09/2023	53.60	18,952,400	55.50	56.30	53.20	2,101,800	2,709,400	-32.8
14/09/2023	55.50	26,861,000	59.20	59.30	55.50	271,600	1,312,000	-59.0
13/09/2023	59.20	16,321,000	60.30	61.40	59.10	348,200	790,300	-26.6
12/09/2023	60.30	15,067,200	59.10	60.50	59.10	2,489,000	425,300	123.9
11/09/2023	59.10	16,362,000	59.10	61.40	59.10	808,300	682,700	7.8
08/09/2023	59.10	28,220,800	60.80	60.80	59.10	411,900	779,800	-21.9
07/09/2023	60.80	16,127,800	61.60	62.50	60.80	166,900	1,098,200	-57.0
06/09/2023	61.60	19,411,000	62.30	62.50	60.80	255,400	767,300	-31.5
05/09/2023	62.30	13,059,500	62.10	63.90	61.70	112,800	2,971,600	-178.4
31/08/2023	62.10	14,984,700	62	64.10	62	250,500	2,414,000	-134.6
30/08/2023	62	24,550,800	63.40	63.40	60.60	623,900	535,500	5.4
29/08/2023	63.40	20,650,300	64.70	65.90	63.20	307,700	816,700	-32.7
28/08/2023	64.70	16,715,600	63.50	66.70	64.50	1,120,000	642,800	31.0
25/08/2023	63.50	17,900,300	64.20	66.70	63.30	381,200	971,100	-37.9
24/08/2023	64.20	16,616,200	65	65.80	62.60	299,500	606,500	-19.9
23/08/2023	65	20,341,500	64.50	69	65	1,469,900	993,300	31.9
22/08/2023	64.50	13,120,800	65.80	67.10	62.80	1,734,500	1,162,200	36.3
21/08/2023	65.80	22,403,700	66.90	66.90	63.30	4,560,900	2,453,500	137.0
18/08/2023	66.90	26,621,900	71.90	71.90	66.90	2,880,800	4,567,400	-114.7
17/08/2023	71.90	22,232,600	75.60	76.60	71.90	861,000	2,548,200	-122.8
16/08/2023	75.60	19,414,900	70.70	75.60	75.40	3,302,200	841,700	186.0
15/08/2023	70.70	14,765,300	73.30	73.30	70.70	533,900	2,038,000	-107.5
14/08/2023	73.30	12,704,000	72.60	75.40	71.50	815,400	1,659,100	-61.8
11/08/2023	72.60	23,093,100	67.90	72.60	72.10	623,100	567,200	4.1
10/08/2023	67.90	7,897,700	65.80	68.40	66.10	1,183,700	360,000	55.1
09/08/2023	65.80	9,768,400	67	67.80	65.70	1,152,700	482,900	44.2
08/08/2023	67	11,056,400	63.90	67.50	63.60	2,605,900	894,700	112.8
07/08/2023	63.90	8,090,300	62.20	64.30	62.40	1,523,200	766,300	48.1
04/08/2023	62.20	21,210,800	58.20	62.20	59	961,500	186,700	48.3
03/08/2023	58.20	7,522,800	58.30	59.50	58	813,300	648,200	9.9
02/08/2023	58.30	12,347,800	58.90	59.90	58.10	1,234,400	1,879,200	-37.7
01/08/2023	58.90	12,259,300	55.10	58.90	58	785,300	2,795,400	-118.4
31/07/2023	55.10	10,561,900	51.50	55.10	54.60	84,800	2,340,600	-124.3
28/07/2023	51.50	3,550,200	51.10	51.60	50.90	470,000	301,300	8.7
27/07/2023	51.10	3,932,500	51	51.50	50.80	397,600	903,100	-25.8
26/07/2023	51	4,119,700	51.50	51.90	51	268,600	1,954,700	-86.3
25/07/2023	51.50	3,804,000	52	52.20	51.50	750,200	837,300	-4.5
24/07/2023	52	2,621,700	51.90	52.60	51.80	132,100	549,800	-21.7
21/07/2023	51.90	2,137,700	52	52.30	51.60	171,600	364,500	-10.0
20/07/2023	52	1,893,800	52.30	52.60	51.60	683,400	352,200	17.4
19/07/2023	52.30	1,704,300	52.70	52.90	52.20	479,300	12,100	24.5
18/07/2023	52.70	2,091,900	52.90	53.10	52.60	949,000	202,100	39.5
17/07/2023	52.90	4,605,500	51.40	53.10	51.40	1,181,000	188,900	52.0
14/07/2023	51.40	2,013,700	51.50	51.80	51	131,300	43,800	4.5
13/07/2023	51.50	1,894,000	51.30	52	51.20	136,100	246,500	-5.6
12/07/2023	51.30	2,201,900	50.80	51.90	50.80	146,300	266,000	-6.1
11/07/2023	50.80	1,927,900	50.90	51.30	50.80	177,700	234,000	-2.8
10/07/2023	50.90	3,345,300	50.10	51.20	50.20	208,100	285,600	-3.9
07/07/2023	50.10	2,941,600	50.40	50.60	50	203,700	256,100	-2.6
06/07/2023	50.40	2,599,600	51	51.40	50.40	241,200	796,700	-28.2
05/07/2023	51	2,365,900	51.40	51.60	50.90	228,200	584,200	-18.2
04/07/2023	51.40	1,266,300	51.10	51.50	51.10	398,000	506,000	-5.5
03/07/2023	51.10	1,866,100	51	51.70	51.10	379,700	351,300	1.5
30/06/2023	51	1,743,900	52	52	51	155,400	468,600	-16.1
29/06/2023	52	1,381,600	52.30	52.40	51.90	256,200	196,100	3.1
28/06/2023	52.30	1,806,000	52.40	52.70	52	355,400	401,400	-2.4
27/06/2023	52.40	2,488,300	52.10	53	52.20	302,700	354,800	-2.7
26/06/2023	52.10	1,492,800	52.30	52.70	51.90	106,100	212,400	-5.5
23/06/2023	52.30	2,120,100	52.40	52.40	51.90	107,900	198,700	-4.7
22/06/2023	52.40	1,626,300	52.40	52.80	52	420,100	151,100	14.1
21/06/2023	52.40	2,070,400	52	52.40	51.70	442,700	454,600	-0.6
20/06/2023	52	1,464,500	52.10	52.50	51.90	25,500	272,800	-12.9
19/06/2023	52.10	2,316,600	53.50	53.80	52.10	115,400	725,800	-32.0
16/06/2023	53.50	3,878,900	53.50	54	52.60	2,188,700	1,473,000	38.3
15/06/2023	53.50	2,114,700	53.80	54.50	53.30	1,014,100	75,900	50.5

Page:
<<
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 (2024-12-16)	-0.45	-1.11%	31,971,600	-1,631,215	-65.7	40.20 40.75 40.25
2 tháng (2024-11-18)	-0.15	-0.37%	75,200,000	-4,755,055	-192.8	40 41.85 40.25
3 tháng (2024-10-17)	-1.30	-3.13%	116,682,500	-5,987,082	-242.9	40 43.20 40.25
6 tháng (2024-07-19)	-0.50	-1.23%	282,312,900	-16,813,640	-697.1	40 45.10 40.25
12 tháng (2024-01-22)	-3.05	-7.04%	653,410,300	-55,241,528	-2,353.0	40 48.50 40.25
24 tháng (2023-01-27)	-18.95	-32.01%	1,919,028,900	-73,452,135	-3,217.8	40 75.60 40.25
36 tháng (2022-02-07)	-50.95	-55.87%	2,437,598,400	-91,451,510	-5,107.3	40 91.20 40.25
60 tháng (2020-02-11)	-60.55	-60.07%	3,223,179,430	-188,004,539	-14,436.6	40 128 40.25

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH