Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2023	55	1,223,800	55	55.30	54.40	531,600	77,396	25.0
12/01/2023	55	1,067,000	55.10	55.50	54.50	504,300	92,849	22.6
11/01/2023	55.10	1,085,600	54.50	55.50	54.10	561,388	16,900	30.0
10/01/2023	54.50	1,742,900	55	55	53.60	526,400	374,655	8.3
09/01/2023	55	1,204,200	56.10	56.20	55	487,073	188,323	16.4
06/01/2023	56.10	1,951,000	56.20	56.20	54.90	584,600	399,212	10.4
05/01/2023	56.20	1,641,900	56	56.90	55.80	943,000	237,718	39.6
04/01/2023	56	1,928,400	56.80	57.10	55.90	866,250	188,260	38.0
03/01/2023	56.80	2,009,300	53.80	56.80	53.40	668,040	166,800	28.5
30/12/2022	53.80	2,461,700	53.60	53.90	53	687,520	1,124,023	-23.5
29/12/2022	53.60	2,135,400	53.50	54	52.50	866,282	714,206	8.2
28/12/2022	53.50	2,089,000	53.40	53.50	52.10	551,600	598,806	-2.5
27/12/2022	53.40	1,844,000	52.60	54.80	52.10	772,010	344,323	22.8
26/12/2022	52.60	1,832,300	55.10	55.10	52.50	358,865	410,855	-2.7
23/12/2022	55.10	1,866,300	55	55.90	53.90	433,350	440,200	-0.4
22/12/2022	55	2,433,400	54.90	57	55	553,300	447,648	5.8
21/12/2022	54.90	2,477,400	55.90	57	54.80	302,850	487,928	-10.2
20/12/2022	55.90	2,088,400	56.50	57.80	55.10	604,550	211,600	22.0
19/12/2022	56.50	2,873,600	58.40	59.40	56.50	158,583	834,900	-38.2
16/12/2022	58.40	3,284,600	60.60	60.80	58.40	259,966	1,258,238	-58.3
15/12/2022	60.60	2,311,900	60.80	61.60	60.30	272,850	322,297	-3.0
14/12/2022	60.80	2,897,500	61.60	63.70	60.30	558,472	1,025,066	-28.4
13/12/2022	61.60	2,861,100	63.10	64	60.10	878,110	1,060,267	-11.2
12/12/2022	63.10	2,851,200	67.80	68	63.10	911,001	584,749	20.6
09/12/2022	67.80	2,660,700	69.90	71.70	67.80	834,963	523,940	21.1
08/12/2022	69.90	5,602,500	71.20	74.50	69.90	3,626,928	873,372	192.5
07/12/2022	71.20	9,421,500	66.60	71.20	68.50	5,546,500	1,331,377	300.1
06/12/2022	66.60	1,803,300	68.10	68.50	65	814,801	67,067	49.8
05/12/2022	68.10	2,301,900	68.80	70	68	1,106,720	116,054	67.5
02/12/2022	68.80	3,591,400	66	68.80	65.10	2,736,500	74,815	183.1
01/12/2022	66	3,204,600	69.60	69.60	66	2,000,800	505,611	98.7
30/11/2022	69.60	3,225,000	69.40	70.20	68	2,121,815	246,992	130.5
29/11/2022	69.40	3,559,000	65	69.40	64.20	2,545,900	318,456	154.6
28/11/2022	65	3,249,900	65	67.10	65	2,064,250	174,344	122.8
25/11/2022	65	2,290,900	61	65	62.60	1,362,900	29,745	86.7
24/11/2022	61	1,141,700	59.70	62.10	60	509,896	376,033	8.2
23/11/2022	59.70	998,800	61	62.60	59.70	568,000	301,608	15.9
22/11/2022	61	1,466,300	64	65.90	61	642,290	516,666	7.7
21/11/2022	64	1,198,200	65.60	66.70	63.60	450,150	330,476	7.7
18/11/2022	65.60	1,693,400	64.60	66.90	63.10	951,300	652,823	19.6
17/11/2022	64.60	4,785,400	60.40	64.60	60.50	3,513,647	362,105	203.6
16/11/2022	60.40	2,249,500	57	60.90	56.10	1,183,600	228,790	57.7
15/11/2022	57	1,583,400	55	57.50	55	1,069,900	379,143	39.4
14/11/2022	55	1,394,600	54.30	55.50	53.10	752,589	281,900	25.9
11/11/2022	54.30	938,500	53	54.80	52.50	758,800	12,918	40.5
10/11/2022	53	1,558,000	53.70	54	52	685,201	399,160	15.2
09/11/2022	53.70	1,573,900	53.30	54.30	52.20	807,022	332,310	25.5
08/11/2022	53.30	2,476,100	53.40	53.40	49.70	508,205	1,175,603	-35.6
07/11/2022	53.40	1,702,500	54.30	54.30	51.70	505,900	982,578	-25.5
04/11/2022	54.30	1,617,900	55.10	55.10	52.10	366,200	842,100	-25.8
03/11/2022	55.10	909,700	55.40	55.40	54.30	250,400	351,700	-5.6
02/11/2022	55.40	1,352,500	55.40	55.40	54	265,600	261,021	0.3
01/11/2022	55.40	1,419,100	55.40	55.80	54	174,900	655,240	-26.6
31/10/2022	55.40	1,052,800	55.70	56.40	54.30	51,300	567,800	-28.6
28/10/2022	55.70	1,281,000	55	55.80	53.50	170,300	591,352	-23.5
27/10/2022	55	1,974,800	54.80	55	52.50	225,900	952,800	-39.3
26/10/2022	54.80	1,054,100	56.10	56.10	53.50	51,800	359,400	-16.6
25/10/2022	56.10	1,446,700	56.50	56.50	53	209,500	504,200	-15.7
24/10/2022	56.50	1,606,100	56.80	56.80	52.90	571,500	925,000	-18.9
21/10/2022	56.80	1,414,600	58.60	58.60	54.50	19,400	664,700	-36.1
20/10/2022	58.60	1,099,200	58.50	58.70	57.20	521,600	633,500	-6.5
19/10/2022	58.50	826,400	58.40	58.70	56.50	140,700	378,900	-13.5
18/10/2022	58.40	606,100	56	58.60	56.50	417,100	141,230	16.1
17/10/2022	56	738,700	59.70	59.70	56	53,200	132,100	-4.4
14/10/2022	59.70	779,400	60.40	60.50	58.40	26,000	440,800	-24.8
13/10/2022	60.40	1,246,400	60	61	58.20	172,509	285,402	-6.8
12/10/2022	60	1,709,700	60	60.20	58.30	336,200	413,343	-4.6
11/10/2022	60	2,186,800	60.20	60.20	56.70	1,499,742	385,412	66.9
10/10/2022	60.20	1,238,400	60.20	60.90	57.70	393,723	236,300	9.5
07/10/2022	60.20	2,987,900	60.10	60.70	58.30	1,306,364	230,324	64.8
06/10/2022	60.10	1,011,900	60	62	58.10	317,100	103,614	12.8
05/10/2022	60	1,328,100	57	60.90	57	908,900	29,149	52.8
04/10/2022	57	1,296,700	55.50	57	54.60	939,100	968,507	-1.7
03/10/2022	55.50	1,452,700	55	55.50	53	1,231,310	724,421	28.1
30/09/2022	55	1,724,300	54.60	56.40	53.30	611,500	544,291	3.7
29/09/2022	54.60	1,701,100	57.50	58.20	54.30	170,300	180,836	-0.6
28/09/2022	57.50	1,138,100	61	61	57.50	58,400	229,600	-9.8
27/09/2022	61	639,100	62	62.20	60.80	77,900	353,791	-16.8
26/09/2022	62	1,195,900	62.60	62.60	61.60	284,100	301,400	-1.1
23/09/2022	62.60	324,200	63.30	63.30	62	172,345	83,920	5.5
22/09/2022	63.30	1,238,700	63.10	63.30	58.70	401,221	194,586	13.1
21/09/2022	63.10	482,700	63.90	63.90	62.70	415,000	351,847	4.0
20/09/2022	63.90	800,100	62.90	63.90	62.60	602,500	22,300	37.1
19/09/2022	62.90	786,000	62.50	63.30	62.10	436,600	206,400	14.5
16/09/2022	62.50	1,684,400	63.90	64.50	62.50	874,070	977,585	-6.5
15/09/2022	63.90	851,300	63.40	64	62.80	678,592	302,598	-2.2
14/09/2022	63.40	711,000	64.10	64.10	62.10	218,158	253,587	1.9
13/09/2022	64.10	1,059,100	64	64.30	63.60	638,968	528,785	1.9
12/09/2022	64	552,900	64.40	64.90	63.80	116,000	115,111	43.6
09/09/2022	64.40	1,193,800	62.90	64.40	62.90	689,800	12,500	43.6
08/09/2022	62.90	841,200	62.50	63.60	62.40	172,500	29,800	9.0
07/09/2022	62.50	1,347,400	63.30	63.40	62.50	246,200	313,300	-4.2
06/09/2022	63.30	1,335,600	64	64.80	63.10	120,200	657,800	-34.0
05/09/2022	64	1,310,100	63.70	65.20	64	628,200	886,800	-16.6
31/08/2022	63.70	1,236,800	63.60	65.70	63.70	353,200	684,200	-21.1
30/08/2022	63.60	868,400	63.60	64.10	63.20	7,600	335,400	-20.8
29/08/2022	63.60	1,337,500	65	65	63	53,800	504,300	-28.7
26/08/2022	65	861,300	65.90	66	65	39,900	411,600	-24.2
25/08/2022	65.90	483,000	64.90	65.90	65	86,400	65,400	1.4
24/08/2022	64.90	787,500	65	65.80	64.90	12,600	354,500	-22.2

Page:
<<
5
6
7
>>

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