Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/04/2019	102.67	435,190	102.31	102.93	102.04	204,100	141,300	7.2
05/04/2019	102.31	235,790	102.31	102.58	101.87	317,620	248,590	8.0
04/04/2019	102.31	383,730	102.13	102.93	101.42	138,810	174,390	-4.1
03/04/2019	102.13	464,270	103.38	103.38	101.78	111,010	152,380	-4.7
02/04/2019	103.38	1,036,350	103.56	104.18	103.29	658,160	90,720	66.3
01/04/2019	103.56	828,430	103.02	103.56	102.93	245,960	51,490	22.6
29/03/2019	103.02	1,099,970	103.02	103.82	103.02	447,690	337,840	12.8
28/03/2019	103.02	561,880	101.24	103.02	101.24	488,250	187,510	34.7
27/03/2019	101.24	772,080	101.07	103.02	101.24	242,830	396,630	-17.6
26/03/2019	101.07	846,570	102.40	103.82	100.44	217,390	370,820	-17.5
25/03/2019	102.40	886,800	105.42	105.42	102.22	349,870	401,260	-5.9
22/03/2019	105.42	1,114,660	104	105.69	104	454,910	11,280	52.4
21/03/2019	104	1,208,480	106.84	106.93	104	465,210	77,220	46.5
20/03/2019	106.84	780,190	107.56	107.56	105.87	285,220	283,740	0.2
19/03/2019	107.56	1,190,080	107.82	108.80	107.29	498,280	126,570	45.1
18/03/2019	107.82	1,114,570	105.51	107.82	105.87	349,740	121,640	27.4
15/03/2019	105.51	1,704,580	105.60	106.04	104.80	382,470	1,467,890	-128.8
14/03/2019	105.60	1,155,340	104.44	105.60	102.76	544,170	118,780	50.2
13/03/2019	104.44	1,262,350	105.42	106.67	104	153,370	322,210	-19.9
12/03/2019	105.42	902,200	105.16	106.13	105.07	528,710	498,540	3.6
11/03/2019	105.16	429,390	104.98	105.16	104	495,990	393,740	12.1
08/03/2019	104.98	845,280	105.96	106.31	104.98	245,000	492,550	-29.5
07/03/2019	105.96	1,797,980	104.62	108.89	104.71	605,670	499,760	12.6
06/03/2019	104.62	377,280	104.27	104.62	104.09	272,550	205,820	7.8
05/03/2019	104.27	706,060	104.36	104.71	103.91	131,140	240,960	-12.9
04/03/2019	104.36	660,550	102.31	104.53	102.93	270,390	180,980	10.4
01/03/2019	102.31	739,260	101.33	104	101.33	368,100	547,340	-20.6
28/02/2019	101.33	1,132,410	104.36	104.36	100.53	269,960	1,062,890	-91.1
27/02/2019	104.36	824,620	102.67	104.80	102.67	322,130	533,570	-24.7
26/02/2019	102.67	792,710	103.38	103.64	100.89	175,760	514,260	-39.2
25/02/2019	103.38	624,890	104	104.80	103.02	139,200	267,090	-15.0
22/02/2019	104	720,970	105.24	105.24	103.64	227,890	376,840	-17.5
21/02/2019	105.24	1,162,700	103.56	105.24	103.38	517,220	436,160	9.5
20/02/2019	103.56	678,800	103.11	103.91	102.40	537,400	588,710	-6.0
19/02/2019	103.11	1,002,020	101.07	103.64	100.89	415,580	382,270	3.9
18/02/2019	101.07	829,150	99.56	101.07	99.29	742,510	728,030	1.6
15/02/2019	99.56	670,900	100.36	100.44	99.56	353,170	453,440	-11.2
14/02/2019	100.36	995,310	96.89	100.44	96.89	564,850	336,750	25.6
13/02/2019	96.89	822,040	96.98	97.16	95.29	451,490	136,970	34.2
12/02/2019	96.98	769,110	92.44	96.98	92.44	358,010	208,210	16.0
11/02/2019	92.44	527,310	87.82	92.44	89.96	278,640	337,010	-5.9
01/02/2019	87.82	2,095,840	92.36	92.36	87.82	423,140	661,570	-25.1
31/01/2019	92.36	651,020	92.36	92.89	91.11	353,030	816,640	-47.8
30/01/2019	92.36	370,040	92.36	92.44	91.47	526,820	620,500	-9.7
29/01/2019	92.36	225,310	92.18	93.24	91.56	1,226,210	1,230,150	-0.4
28/01/2019	92.18	381,260	91.47	92.18	91.20	259,010	32,050	23.5
25/01/2019	91.47	306,670	91.38	92	90.84	406,650	381,320	2.6
24/01/2019	91.38	184,720	91.20	91.47	90.84	301,430	365,450	-6.6
23/01/2019	91.20	299,570	91.02	92.18	90.67	107,960	105,560	0.3
22/01/2019	91.02	258,070	91.02	91.02	90.22	32,080	151,820	-12.2
21/01/2019	91.02	404,250	90.84	91.02	90.04	13,650	249,160	-24.0
18/01/2019	90.84	498,290	90.67	90.84	89.69	125,760	177,840	-5.3
17/01/2019	90.67	325,130	90.67	90.84	89.51	23,160	36,870	-1.4
16/01/2019	90.67	518,160	90.22	90.76	89.60	210,750	169,430	4.2
15/01/2019	90.22	711,450	90.13	90.22	89.24	100,630	234,540	-13.5
14/01/2019	90.13	562,930	90.13	90.58	89.07	7,860	206,160	-20.0
11/01/2019	90.13	569,030	90.13	90.13	88.98	118,680	223,870	-10.5
10/01/2019	90.13	551,980	90.22	90.22	88.89	18,360	350,910	-33.5
09/01/2019	90.22	659,210	89.78	90.58	88	47,410	341,470	-29.6
08/01/2019	89.78	494,300	89.78	90.67	88.62	49,900	324,260	-27.5
07/01/2019	89.78	589,150	89.42	91.56	88.80	136,770	372,790	-23.6
04/01/2019	89.42	458,000	89.16	89.51	87.11	106,490	175,630	-7.0
03/01/2019	89.16	496,950	89.24	89.24	87.29	54,410	13,890	4.0
02/01/2019	89.24	602,450	84.71	90.04	86.67	195,950	149,900	4.6
28/12/2018	84.71	381,320	91.02	91.91	84.71	60,730	13,930	4.6
27/12/2018	91.02	690,680	90.58	91.47	89.78	330,570	195,470	13.8
26/12/2018	90.58	367,750	90.58	90.58	89.78	71,760	240,820	-17.2
25/12/2018	90.58	293,610	90.67	90.67	88.98	5,120	106,180	-10.2
24/12/2018	90.67	216,960	90.67	90.84	90.04	16,410	75,420	-6.0
21/12/2018	90.67	791,040	90.58	90.67	88.89	431,660	446,060	-1.4
20/12/2018	90.58	387,370	90.67	90.67	89.60	71,870	160,360	-9.0
19/12/2018	90.67	506,600	90.67	90.93	89.33	63,600	184,130	-12.3
18/12/2018	90.67	531,470	91.11	91.11	88.89	111,270	191,190	-8.1
17/12/2018	91.11	205,950	91.29	91.29	90.58	83,190	26,270	5.8
14/12/2018	91.29	234,660	91.38	91.56	90.31	58,170	99,590	-4.2
13/12/2018	91.38	488,820	90.84	92.36	90.49	329,120	570,470	-24.8
12/12/2018	90.84	403,320	90.84	91.02	90.67	44,680	153,120	-11.1
11/12/2018	90.84	457,470	90.76	90.84	90.13	72,170	212,940	-14.3
10/12/2018	90.76	806,730	90.84	90.84	89.87	207,490	600,860	-40.0
07/12/2018	90.84	460,960	90.76	90.84	90.22	13,700	184,050	-17.4
06/12/2018	90.76	251,610	90.76	90.84	89.87	58,500	93,130	-3.5
05/12/2018	90.76	461,240	90.67	90.84	89.78	720,800	594,120	12.9
04/12/2018	90.67	966,490	90.58	91.02	90.31	832,190	795,990	3.8
03/12/2018	90.58	262,710	90.40	91.56	90.04	81,920	49,570	3.3
30/11/2018	90.40	1,024,240	90.67	90.67	86.67	99,730	693,230	-59.7
29/11/2018	90.67	367,130	90.67	91.56	90.40	252,110	270,260	-1.8
28/11/2018	90.67	577,600	90.22	90.67	89.60	295,300	87,690	21.1
27/11/2018	90.22	467,400	89.33	91.73	89.33	472,410	447,000	2.6
26/11/2018	89.33	642,520	88	89.33	87.11	608,710	693,700	-8.5
23/11/2018	88	1,055,870	87.11	88	86.22	6,480	705,080	-68.6
22/11/2018	87.11	1,345,610	86.49	87.11	85.78	23,300	1,019,700	-97.0
21/11/2018	86.49	1,609,020	86.40	86.49	84.44	329,830	1,638,390	-127.9
20/11/2018	86.40	1,470,120	85.69	86.40	84.18	78,230	925,710	-81.8
19/11/2018	85.69	1,553,130	80.09	85.69	80.09	6,020	904,040	-85.0
16/11/2018	80.09	895,700	81.51	82.22	79.82	170,210	665,410	-44.7
15/11/2018	81.51	689,540	84.18	84.18	80.80	224,490	3,761,340	-347.9
14/11/2018	84.18	450,950	82.93	84.53	83.02	184,060	193,780	-0.9
13/11/2018	82.93	598,800	85.24	85.24	82.93	44,810	389,240	-32.4
12/11/2018	85.24	720,990	85.24	85.33	84.89	263,050	2,565,460	-227.0
09/11/2018	85.24	602,570	85.33	85.33	84.44	18,910	254,020	-22.5

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-09)	-0.55	-1.32%	42,445,200	-188,076	-8.3	41 43.20 41.05
2 tháng (2024-09-09)	-2.65	-6.06%	100,459,800	-4,760,419	-204.1	40.85 43.70 41.05
3 tháng (2024-08-12)	0.45	1.11%	156,046,200	-6,189,342	-263.7	40.60 45.10 41.05
6 tháng (2024-05-13)	-3.95	-8.78%	306,533,400	-60,946,708	-2,605.5	40.40 46.85 41.05
12 tháng (2023-11-14)	-3.90	-8.68%	712,907,700	-78,683,119	-3,365.7	40.40 48.50 41.05
24 tháng (2022-11-21)	-22.95	-35.86%	1,936,959,600	-62,797,119	-2,166.9	40.40 75.60 41.05
36 tháng (2021-11-24)	-53.05	-56.38%	2,498,380,700	-109,753,488	-6,018.0	40.40 107.20 41.05
60 tháng (2019-12-05)	-61.88	-60.12%	3,157,284,780	-209,809,287	-15,844.0	40.40 128 41.05

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH