Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2014	4.70	184,900	4.90	4.90	4.70	0	0	0
20/11/2014	4.90	275,000	4.80	4.90	4.70	0	0	0
19/11/2014	4.80	165,200	4.90	4.90	4.70	0	0	0
18/11/2014	4.90	143,500	5	5	4.90	0	0	0
17/11/2014	5	109,200	5	5	4.90	0	0	0
14/11/2014	5	356,500	5	5	4.90	0	0	0
13/11/2014	5	440,000	5	5.20	5	0	0	0
12/11/2014	5	576,800	4.90	5.10	4.90	0	0	0
11/11/2014	4.90	291,300	4.90	4.90	4.80	0	0	0
10/11/2014	4.90	260,200	4.90	5	4.90	0	0	0
07/11/2014	4.90	144,400	4.80	4.90	4.80	0	0	0
06/11/2014	4.80	126,100	4.90	4.90	4.80	0	0	0
05/11/2014	4.90	197,800	4.90	4.90	4.70	0	0	0
04/11/2014	4.90	267,900	5	5	4.80	0	2,400	-0.0
03/11/2014	5	310,900	5	5.10	4.90	0	0	0
31/10/2014	5	254,600	4.90	5	4.80	0	0	0
30/10/2014	4.90	225,500	4.80	4.90	4.80	0	0	0
29/10/2014	4.80	188,800	4.70	4.90	4.80	0	0	0
28/10/2014	4.70	195,900	4.60	4.80	4.60	0	0	0
27/10/2014	4.60	403,000	4.80	4.90	4.60	0	0	0
24/10/2014	4.80	174,200	4.80	4.90	4.70	0	0	0
23/10/2014	4.80	398,700	5	5	4.80	0	0	0
22/10/2014	5	361,700	4.90	5.10	4.90	0	0	0
21/10/2014	4.90	232,600	5	5.10	4.90	0	0	0
20/10/2014	5	230,700	5.10	5.10	5	0	0	0
17/10/2014	5.10	334,500	4.90	5.10	4.90	0	0	0
16/10/2014	4.90	651,100	5.20	5.20	4.90	0	0	0
15/10/2014	5.20	627,000	5.10	5.20	5	0	0	0
14/10/2014	5.10	497,200	5.30	5.40	5.10	0	0	0
13/10/2014	5.30	443,400	5.30	5.40	5.30	0	0	0
10/10/2014	5.30	519,943	5.50	5.50	5.30	0	0	0
09/10/2014	5.50	712,710	5.40	5.70	5.40	0	0	0
08/10/2014	5.40	733,600	5.40	5.50	5.30	0	0	0
07/10/2014	5.40	662,100	5.30	5.50	5.40	0	0	0
06/10/2014	5.30	637,300	5.50	5.60	5.30	0	0	0
03/10/2014	5.50	745,300	5.50	5.60	5.40	0	0	0
02/10/2014	5.50	1,125,800	5.40	5.60	5.30	0	0	0
01/10/2014	5.40	385,500	5.20	5.40	5.30	0	0	0
30/09/2014	5.20	495,700	5.30	5.40	5.20	0	0	0
29/09/2014	5.30	883,900	5.20	5.40	5.20	0	0	0
26/09/2014	5.20	386,600	5.30	5.40	5.20	0	10,000	-0.1
25/09/2014	5.30	1,036,200	5.20	5.30	5	0	0	0
24/09/2014	5.20	541,600	5.20	5.20	5.10	0	0	0
23/09/2014	5.20	849,000	5.20	5.30	5.10	0	0	0
22/09/2014	5.20	1,022,210	5.50	5.60	5.20	0	0	0
19/09/2014	5.50	798,500	5.40	5.50	5.30	0	0	0
18/09/2014	5.40	1,007,200	6	6.10	5.40	0	0	0
17/09/2014	6	2,707,910	5.50	6	5.60	0	0	0
16/09/2014	5.50	1,050,100	5.40	5.50	5.20	0	0	0
15/09/2014	5.40	1,583,600	5.30	5.60	5.40	0	80,000	-0.4
12/09/2014	5.30	696,570	5.30	5.40	5.20	0	110,000	-0.6
11/09/2014	5.30	784,100	5.20	5.30	5.10	0	0	0
10/09/2014	5.20	683,400	5	5.20	4.80	0	0	0
09/09/2014	5	1,711,400	5.50	5.50	5	0	0	0
08/09/2014	5.50	822,100	5.50	5.60	5.40	10,000	20,000	-0.0
05/09/2014	5.50	559,600	5.40	5.50	5.40	0	0	0
04/09/2014	5.40	761,500	5.60	5.60	5.40	0	0	0
03/09/2014	5.60	2,558,520	5.20	5.70	5.20	0	0	0
29/08/2014	5.20	795,900	5.20	5.30	5	0	0	0
28/08/2014	5.20	1,824,700	5	5.30	4.90	0	200,000	-0.0
27/08/2014	5	1,337,100	4.80	5.10	4.80	0	0	0
26/08/2014	4.80	719,000	4.80	5	4.80	0	0	0
25/08/2014	4.80	767,000	4.80	5	4.80	0	0	0
22/08/2014	4.80	537,300	4.80	4.90	4.70	0	0	0
21/08/2014	4.80	849,600	4.70	4.80	4.70	0	0	0
20/08/2014	4.70	152,900	4.70	4.80	4.70	0	0	0
19/08/2014	4.70	425,500	4.80	4.90	4.70	0	0	0
18/08/2014	4.80	976,100	4.60	4.90	4.60	0	0	0
15/08/2014	4.60	438,700	4.70	4.70	4.60	0	0	0
14/08/2014	4.70	463,900	4.70	4.80	4.70	0	10,500	-0.0
13/08/2014	4.70	625,000	4.60	4.70	4.50	0	10,500	-0.0
12/08/2014	4.60	441,325	4.70	4.70	4.50	0	0	0
11/08/2014	4.70	303,700	4.80	4.80	4.60	0	0	0
08/08/2014	4.80	637,300	4.70	4.80	4.70	0	500	-0.0
07/08/2014	4.70	363,100	4.60	4.70	4.50	0	0	0
06/08/2014	4.60	401,500	4.60	4.60	4.50	0	0	0
05/08/2014	4.60	533,600	4.40	4.60	4.40	500	0	0.0
04/08/2014	4.40	127,000	4.40	4.50	4.30	0	0	0
01/08/2014	4.40	293,300	4.50	4.50	4.30	0	0	0
31/07/2014	4.50	177,100	4.30	4.50	4.30	0	0	0
30/07/2014	4.30	219,200	4.40	4.50	4.30	10,000	0	0.0
29/07/2014	4.40	458,000	4.20	4.40	4.20	0	0	0
28/07/2014	4.20	649,100	4.50	4.50	4.20	0	0	0
25/07/2014	4.50	633,000	4.60	4.70	4.50	0	0	0
24/07/2014	4.60	299,800	4.70	4.70	4.60	0	4,000	-0.0
23/07/2014	4.70	193,200	4.80	4.80	4.60	0	0	0
22/07/2014	4.80	440,300	4.80	4.80	4.60	500	0	0.0
21/07/2014	4.80	576,200	5	5	4.70	0	0	0
18/07/2014	5	440,805	5	5.10	4.90	0	40,000	-0.2
17/07/2014	5	486,200	5	5	4.90	0	0	0
16/07/2014	5	1,121,700	5.10	5.20	5	0	220,000	-1.1
15/07/2014	5.10	535,600	5	5.10	5	0	10,000	-0.0
14/07/2014	5	549,300	5.10	5.10	5	0	10,000	-0.1
11/07/2014	5.10	698,700	4.90	5.10	4.80	0	0	0
10/07/2014	4.90	1,236,300	5.20	5.20	4.90	0	0	0
09/07/2014	5.20	469,900	5.20	5.30	5.10	0	0	0
08/07/2014	5.20	822,000	5.20	5.20	5	0	150,000	-0.8
07/07/2014	5.20	1,202,240	5.10	5.40	5.10	0	200,000	-1.0
04/07/2014	5.10	1,309,200	5.30	5.30	5.10	11,000	300,000	-1.5
03/07/2014	5.30	1,383,410	5.10	5.40	5.20	3,000	0	0.0

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-1	-15.63%	1,706,772	-31,200	-0.2	5.40 6.40 5.40
2 tháng (2024-09-23)	-1.40	-20.59%	4,394,174	-125,700	-0.8	5.40 7.10 5.40
3 tháng (2024-08-26)	-1.70	-23.94%	5,849,013	-149,700	-1.0	5.40 7.10 5.40
6 tháng (2024-05-27)	-1.90	-26.03%	26,229,381	442,200	3.1	5.40 8.30 5.40
12 tháng (2023-11-28)	-2.20	-28.95%	82,282,340	297,700	1.7	5.40 9 5.40
24 tháng (2022-12-05)	-0.20	-3.57%	233,631,724	890,200	7.7	4.50 10.80 5.40
36 tháng (2021-12-08)	-11.80	-68.60%	380,128,542	922,722	7.6	3.20 18.50 5.40
60 tháng (2019-12-19)	4.30	390.91%	1,005,006,717	668,323	6.6	0.50 18.90 5.40

CTCP Chứng khoán Thương mại và Công nghiệp Việt Nam (vig)

THỐNG KÊ GIAO DỊCH