Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/04/2019	48.89	960,220	50.27	50.27	48.89	566,040	386,040	20.1
16/04/2019	50.27	1,231,190	50.31	50.31	48	763,080	368,160	43.9
12/04/2019	50.31	551,990	51.11	51.11	50.22	342,320	92,340	28.4
11/04/2019	51.11	350,810	49.69	51.11	49.69	133,249	33,040	11.2
10/04/2019	49.69	696,000	50.22	50.67	49.29	237,230	91,480	16.3
09/04/2019	50.22	1,156,710	51.33	51.56	50.13	147,730	729,250	-66.2
08/04/2019	51.33	435,190	51.16	51.47	51.02	204,100	141,300	7.2
05/04/2019	51.16	235,790	51.16	51.29	50.93	317,620	248,590	8.0
04/04/2019	51.16	383,730	51.07	51.47	50.71	138,810	174,390	-4.1
03/04/2019	51.07	464,270	51.69	51.69	50.89	111,010	152,380	-4.7
02/04/2019	51.69	1,036,350	51.78	52.09	51.64	658,160	90,720	66.3
01/04/2019	51.78	828,430	51.51	51.78	51.47	245,960	51,490	22.6
29/03/2019	51.51	1,099,970	51.51	51.91	51.51	447,690	337,840	12.8
28/03/2019	51.51	561,880	50.62	51.51	50.62	488,250	187,510	34.7
27/03/2019	50.62	772,080	50.53	51.51	50.62	242,830	396,630	-17.6
26/03/2019	50.53	846,570	51.20	51.91	50.22	217,390	370,820	-17.5
25/03/2019	51.20	886,800	52.71	52.71	51.11	349,870	401,260	-5.9
22/03/2019	52.71	1,114,660	52	52.84	52	454,910	11,280	52.4
21/03/2019	52	1,208,480	53.42	53.47	52	465,210	77,220	46.5
20/03/2019	53.42	780,190	53.78	53.78	52.93	285,220	283,740	0.2
19/03/2019	53.78	1,190,080	53.91	54.40	53.64	498,280	126,570	45.1
18/03/2019	53.91	1,114,570	52.76	53.91	52.93	349,740	121,640	27.4
15/03/2019	52.76	1,704,580	52.80	53.02	52.40	382,470	1,467,890	-128.8
14/03/2019	52.80	1,155,340	52.22	52.80	51.38	544,170	118,780	50.2
13/03/2019	52.22	1,262,350	52.71	53.33	52	153,370	322,210	-19.9
12/03/2019	52.71	902,200	52.58	53.07	52.53	528,710	498,540	3.6
11/03/2019	52.58	429,390	52.49	52.58	52	495,990	393,740	12.1
08/03/2019	52.49	845,280	52.98	53.16	52.49	245,000	492,550	-29.5
07/03/2019	52.98	1,797,980	52.31	54.44	52.36	605,670	499,760	12.6
06/03/2019	52.31	377,280	52.13	52.31	52.04	272,550	205,820	7.8
05/03/2019	52.13	706,060	52.18	52.36	51.96	131,140	240,960	-12.9
04/03/2019	52.18	660,550	51.16	52.27	51.47	270,390	180,980	10.4
01/03/2019	51.16	739,260	50.67	52	50.67	368,100	547,340	-20.6
28/02/2019	50.67	1,132,410	52.18	52.18	50.27	269,960	1,062,890	-91.1
27/02/2019	52.18	824,620	51.33	52.40	51.33	322,130	533,570	-24.7
26/02/2019	51.33	792,710	51.69	51.82	50.44	175,760	514,260	-39.2
25/02/2019	51.69	624,890	52	52.40	51.51	139,200	267,090	-15.0
22/02/2019	52	720,970	52.62	52.62	51.82	227,890	376,840	-17.5
21/02/2019	52.62	1,162,700	51.78	52.62	51.69	517,220	436,160	9.5
20/02/2019	51.78	678,800	51.56	51.96	51.20	537,400	588,710	-6.0
19/02/2019	51.56	1,002,020	50.53	51.82	50.44	415,580	382,270	3.9
18/02/2019	50.53	829,150	49.78	50.53	49.64	742,510	728,030	1.6
15/02/2019	49.78	670,900	50.18	50.22	49.78	353,170	453,440	-11.2
14/02/2019	50.18	995,310	48.44	50.22	48.44	564,850	336,750	25.6
13/02/2019	48.44	822,040	48.49	48.58	47.64	451,490	136,970	34.2
12/02/2019	48.49	769,110	46.22	48.49	46.22	358,010	208,210	16.0
11/02/2019	46.22	527,310	43.91	46.22	44.98	278,640	337,010	-5.9
01/02/2019	43.91	2,095,840	46.18	46.18	43.91	423,140	661,570	-25.1
31/01/2019	46.18	651,020	46.18	46.44	45.56	353,030	816,640	-47.8
30/01/2019	46.18	370,040	46.18	46.22	45.73	526,820	620,500	-9.7
29/01/2019	46.18	225,310	46.09	46.62	45.78	1,226,210	1,230,150	-0.4
28/01/2019	46.09	381,260	45.73	46.09	45.60	259,010	32,050	23.5
25/01/2019	45.73	306,670	45.69	46	45.42	406,650	381,320	2.6
24/01/2019	45.69	184,720	45.60	45.73	45.42	301,430	365,450	-6.6
23/01/2019	45.60	299,570	45.51	46.09	45.33	107,960	105,560	0.3
22/01/2019	45.51	258,070	45.51	45.51	45.11	32,080	151,820	-12.2
21/01/2019	45.51	404,250	45.42	45.51	45.02	13,650	249,160	-24.0
18/01/2019	45.42	498,290	45.33	45.42	44.84	125,760	177,840	-5.3
17/01/2019	45.33	325,130	45.33	45.42	44.76	23,160	36,870	-1.4
16/01/2019	45.33	518,160	45.11	45.38	44.80	210,750	169,430	4.2
15/01/2019	45.11	711,450	45.07	45.11	44.62	100,630	234,540	-13.5
14/01/2019	45.07	562,930	45.07	45.29	44.53	7,860	206,160	-20.0
11/01/2019	45.07	569,030	45.07	45.07	44.49	118,680	223,870	-10.5
10/01/2019	45.07	551,980	45.11	45.11	44.44	18,360	350,910	-33.5
09/01/2019	45.11	659,210	44.89	45.29	44	47,410	341,470	-29.6
08/01/2019	44.89	494,300	44.89	45.33	44.31	49,900	324,260	-27.5
07/01/2019	44.89	589,150	44.71	45.78	44.40	136,770	372,790	-23.6
04/01/2019	44.71	458,000	44.58	44.76	43.56	106,490	175,630	-7.0
03/01/2019	44.58	496,950	44.62	44.62	43.64	54,410	13,890	4.0
02/01/2019	44.62	602,450	42.36	45.02	43.33	195,950	149,900	4.6
28/12/2018	42.36	381,320	45.51	45.96	42.36	60,730	13,930	4.6
27/12/2018	45.51	690,680	45.29	45.73	44.89	330,570	195,470	13.8
26/12/2018	45.29	367,750	45.29	45.29	44.89	71,760	240,820	-17.2
25/12/2018	45.29	293,610	45.33	45.33	44.49	5,120	106,180	-10.2
24/12/2018	45.33	216,960	45.33	45.42	45.02	16,410	75,420	-6.0
21/12/2018	45.33	791,040	45.29	45.33	44.44	431,660	446,060	-1.4
20/12/2018	45.29	387,370	45.33	45.33	44.80	71,870	160,360	-9.0
19/12/2018	45.33	506,600	45.33	45.47	44.67	63,600	184,130	-12.3
18/12/2018	45.33	531,470	45.56	45.56	44.44	111,270	191,190	-8.1
17/12/2018	45.56	205,950	45.64	45.64	45.29	83,190	26,270	5.8
14/12/2018	45.64	234,660	45.69	45.78	45.16	58,170	99,590	-4.2
13/12/2018	45.69	488,820	45.42	46.18	45.24	329,120	570,470	-24.8
12/12/2018	45.42	403,320	45.42	45.51	45.33	44,680	153,120	-11.1
11/12/2018	45.42	457,470	45.38	45.42	45.07	72,170	212,940	-14.3
10/12/2018	45.38	806,730	45.42	45.42	44.93	207,490	600,860	-40.0
07/12/2018	45.42	460,960	45.38	45.42	45.11	13,700	184,050	-17.4
06/12/2018	45.38	251,610	45.38	45.42	44.93	58,500	93,130	-3.5
05/12/2018	45.38	461,240	45.33	45.42	44.89	720,800	594,120	12.9
04/12/2018	45.33	966,490	45.29	45.51	45.16	832,190	795,990	3.8
03/12/2018	45.29	262,710	45.20	45.78	45.02	81,920	49,570	3.3
30/11/2018	45.20	1,024,240	45.33	45.33	43.33	99,730	693,230	-59.7
29/11/2018	45.33	367,130	45.33	45.78	45.20	252,110	270,260	-1.8
28/11/2018	45.33	577,600	45.11	45.33	44.80	295,300	87,690	21.1
27/11/2018	45.11	467,400	44.67	45.87	44.67	472,410	447,000	2.6
26/11/2018	44.67	642,520	44	44.67	43.56	608,710	693,700	-8.5
23/11/2018	44	1,055,870	43.56	44	43.11	6,480	705,080	-68.6
22/11/2018	43.56	1,345,610	43.24	43.56	42.89	23,300	1,019,700	-97.0
21/11/2018	43.24	1,609,020	43.20	43.24	42.22	329,830	1,638,390	-127.9
20/11/2018	43.20	1,470,120	42.84	43.20	42.09	78,230	925,710	-81.8
19/11/2018	42.84	1,553,130	40.04	42.84	40.04	6,020	904,040	-85.0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	41.20	20.60%	124,467,200	-1,380,769	0	132.30 256.10 241.20
2 tháng (2026-07-20)	21.20	9.64%	227,163,100	-1,380,769	0	132.30 256.10 241.20
3 tháng (2026-06-22)	21.40	9.74%	291,148,900	-1,380,769	0	132.30 256.10 241.20
6 tháng (2026-03-23)	115.60	92.04%	536,598,000	-1,380,769	0	124 256.10 241.20
12 tháng (2025-09-23)	166.60	223.32%	1,188,108,000	-1,380,769	0	74.50 256.10 241.20
24 tháng (2024-09-30)	220.20	1,048.57%	2,214,620,200	-1,380,769	0	19.95 256.10 241.20
36 tháng (2023-10-04)	218.15	946.42%	3,082,128,100	-1,380,769	0	19.95 256.10 241.20
60 tháng (2021-10-14)	194.95	421.51%	4,788,587,600	-35,462,177	-3,109.9	19.95 256.10 241.20

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH