Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/06/2023	53.80	2,242,800	54.10	54.70	53.80	498,900	32,100	25.3
13/06/2023	54.10	2,112,100	53.40	54.30	53.30	754,600	192,500	30.3
12/06/2023	53.40	1,711,500	52.30	53.40	52.50	424,600	226,500	10.5
09/06/2023	52.30	819,000	52.40	52.60	52.20	53,500	37,000	0.9
08/06/2023	52.40	1,436,100	52.80	53	52.40	59,600	160,000	-5.3
07/06/2023	52.80	1,656,100	53.20	53.60	52.60	349,500	122,200	12.0
06/06/2023	53.20	2,120,200	52.10	53.20	52.20	469,600	132,200	17.9
05/06/2023	52.10	1,824,300	52	52.50	52	22,700	173,800	-7.9
02/06/2023	52	1,731,400	52	52.30	51.90	292,100	253,300	2.0
01/06/2023	52	1,526,900	52	52.20	51.60	310,900	62,700	12.9
31/05/2023	52	2,432,000	52.40	52.40	52	1,179,800	955,300	11.7
30/05/2023	52.40	1,315,000	52.70	52.90	52.30	163,800	161,700	0.1
29/05/2023	52.70	1,381,300	52	52.90	52	389,800	95,800	15.4
26/05/2023	52	1,593,300	52.60	52.60	52	361,600	39,400	16.8
25/05/2023	52.60	1,453,500	52.60	52.70	52.20	552,100	125,700	22.4
24/05/2023	52.60	1,290,300	52.30	52.80	52.30	408,900	81,000	17.2
23/05/2023	52.30	1,951,100	52.10	53.50	52.20	630,000	186,900	23.4
22/05/2023	52.10	1,736,000	52.40	52.70	51.90	213,300	226,100	-0.7
19/05/2023	52.40	1,784,800	53.10	53.40	52.10	264,400	100,800	8.6
18/05/2023	53.10	1,950,600	53.20	53.80	53	331,500	20,400	16.6
17/05/2023	53.20	2,168,200	52.90	53.80	52.50	630,500	29,200	32.0
16/05/2023	52.90	2,621,400	54.40	54.80	52.80	368,600	23,800	18.5
15/05/2023	54.40	4,520,000	51.70	54.90	54	1,006,000	32,300	53.1
12/05/2023	51.70	2,093,000	50.50	51.90	50.50	549,800	67,500	24.9
11/05/2023	50.50	1,190,300	50.60	50.70	50.30	4,300	155,000	-7.6
10/05/2023	50.60	1,069,300	50.60	50.80	50.40	31,200	88,000	-2.9
09/05/2023	50.60	1,113,400	50.50	51	50.40	104,700	219,800	-5.8
08/05/2023	50.50	1,027,600	50.70	50.90	50.50	323,500	133,700	9.7
05/05/2023	50.70	1,298,800	51.40	51.40	50.60	28,300	114,400	-4.4
04/05/2023	51.40	1,240,200	51.50	52.10	51.10	39,700	374,400	-17.2
28/04/2023	51.50	1,453,700	50.50	51.70	50.60	400,400	201,300	10.5
27/04/2023	50.50	3,596,000	51.90	51.90	50.50	56,000	1,597,000	-78.6
26/04/2023	51.90	1,836,600	52.50	52.50	51.70	6,108,993	6,359,271	-13.0
25/04/2023	52.50	2,716,400	52.60	52.80	51.80	150,219	996,340	-44.4
24/04/2023	52.60	1,496,200	52.70	52.70	52.20	73,109	296,286	-11.7
21/04/2023	52.70	1,698,600	52.70	52.70	52.10	15,265	236,385	-11.7
20/04/2023	52.70	952,300	52.60	52.70	52.20	165,200	137,600	1.5
19/04/2023	52.60	1,746,300	52.80	52.80	52.30	107,400	424,299	-16.7
18/04/2023	52.80	1,755,800	52.90	52.90	52.40	153,000	65,189	4.6
17/04/2023	52.90	1,758,200	52.90	53	52.40	251,060	143,500	5.7
14/04/2023	52.90	1,662,600	53	53.50	52.70	195,800	189,016	0.4
13/04/2023	53	1,919,800	53.10	53.50	52.70	360,900	191,351	9.0
12/04/2023	53.10	3,646,300	53.60	53.60	52.60	93,400	116,301	-1.2
11/04/2023	53.60	1,847,000	53.80	53.80	52.80	120,900	141,022	-1.1
10/04/2023	53.80	2,145,100	53.70	54.60	53.30	57,950	86,010	-1.5
07/04/2023	53.70	2,015,600	54.50	55	53.40	92,600	397,328	-16.6
06/04/2023	54.50	2,064,900	55.50	56.40	54.50	357,800	51,676	16.7
05/04/2023	55.50	1,974,100	56.80	56.80	55	156,700	78,700	4.3
04/04/2023	56.80	1,871,700	58	58.70	56.80	774,192	141,750	35.9
03/04/2023	58	4,851,800	55	58.80	55.60	1,585,001	143,310	83.6
31/03/2023	55	2,619,400	54.20	55.20	53.60	1,676,200	587,060	59.9
30/03/2023	54.20	935,600	53.50	54.90	53.40	172,500	92,833	4.3
29/03/2023	53.50	585,700	53.40	53.60	52.90	360,233	112,088	13.3
28/03/2023	53.40	782,500	53.30	53.60	53.20	394,750	106,889	15.4
27/03/2023	53.30	702,000	53.30	53.80	52.80	363,400	114,587	13.3
24/03/2023	53.30	830,700	52.80	53.70	52.50	390,800	38,400	18.8
23/03/2023	52.80	2,073,800	52.80	52.80	52.10	831,500	426,500	21.2
22/03/2023	52.80	1,797,500	52.40	52.90	52.10	182,600	138,700	2.3
21/03/2023	52.40	1,215,600	52.80	53.40	51.60	614,000	281,663	-36.9
20/03/2023	52.80	3,362,300	53.20	53.20	51.40	460,499	1,580,833	-59.2
17/03/2023	53.20	3,121,500	54.10	54.10	52.40	1,345,400	2,014,539	-35.6
16/03/2023	54.10	1,276,200	54	55.70	53.90	702,470	714,222	-0.6
15/03/2023	54	1,177,700	53	54	53	298,050	180,135	6.4
14/03/2023	53	1,019,000	53.30	53.30	52.60	530,197	345,388	9.8
13/03/2023	53.30	996,800	53.10	53.40	52.50	385,596	42,921	18.3
10/03/2023	53.10	899,800	53	53.30	52.50	317,360	86,035	12.3
09/03/2023	53	1,037,300	53	53.60	52.60	393,246	54,956	17.9
08/03/2023	53	831,900	52.70	53.30	52.20	434,526	39,059	21.0
07/03/2023	52.70	1,442,300	52.60	53.20	52.40	490,666	706,102	-11.4
06/03/2023	52.60	1,569,800	52.70	53.30	52.10	162,626	590,948	-22.5
03/03/2023	52.70	785,900	52.80	53	52.20	298,800	410,655	-5.9
02/03/2023	52.80	769,300	52.70	53.30	52.30	254,500	299,100	-2.4
01/03/2023	52.70	794,700	52.60	53.30	51.60	468,300	388,494	4.2
28/02/2023	52.60	912,500	52.50	53	52	737,159	461,987	14.5
27/02/2023	52.50	1,389,900	52.90	52.90	51.40	53,900	292,675	-12.5
24/02/2023	52.90	2,206,500	53	53	51.70	240,900	938,433	-36.9
23/02/2023	53	2,387,100	53	53.10	51.10	59,002	405,023	-18.3
22/02/2023	53	2,557,800	54.30	54.30	52.40	329,400	1,437,926	-58.8
21/02/2023	54.30	1,502,600	54.10	54.70	53.70	525,538	681,569	-8.5
20/02/2023	54.10	1,515,200	53.50	55	53	363,000	66,624	16.0
17/02/2023	53.50	1,871,500	53.40	53.50	52.20	689,300	707,010	-0.9
16/02/2023	53.40	3,240,500	52.90	53.70	51.40	147,300	1,039,127	-47.6
15/02/2023	52.90	3,345,700	52.90	52.90	50.90	158,910	1,166,030	-53.3
14/02/2023	52.90	3,116,200	53.40	53.40	50.80	379,205	1,209,841	-43.9
13/02/2023	53.40	1,405,200	54	54	52.50	365,240	444,233	-4.2
10/02/2023	54	1,696,000	54.20	54.30	52.60	335,081	615,884	-15.2
09/02/2023	54.20	3,006,800	54.40	54.50	52.40	239,300	958,161	-39.0
08/02/2023	54.40	2,145,800	55	55	53	214,901	557,669	-18.6
07/02/2023	55	1,645,000	56	56	53.60	291,201	439,845	-8.2
06/02/2023	56	1,416,100	56	56	54.30	548,940	62,599	27.2
03/02/2023	56	1,199,400	55.80	56	55	503,400	79,296	23.7
02/02/2023	55.80	1,328,600	55.20	56.10	55.10	763,030	128,535	35.4
01/02/2023	55.20	1,851,600	57.10	57.60	54.80	474,010	277,257	10.9
31/01/2023	57.10	1,377,800	57.70	58.50	56.50	543,648	219,630	18.5
30/01/2023	57.70	1,124,500	59.20	59.50	57.50	489,320	211,519	16.0
27/01/2023	59.20	2,197,800	57.40	59.30	57.60	1,641,503	90,516	91.8
19/01/2023	57.40	2,343,100	56.70	57.40	56	1,499,700	218,239	73.6
18/01/2023	56.70	1,647,300	55.20	56.70	55	963,360	16,039	53.7
17/01/2023	55.20	1,371,200	54.80	55.20	53.50	730,180	185,147	30.1
16/01/2023	54.80	1,687,100	55	55	53.40	130,020	302,999	-9.5

Page:
<<
4
5
6
>>

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