Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2024	572.20	1,215	580	580	572.20	0	0	0
31/01/2024	568.90	358	568.10	568.90	568.10	0	0	0
30/01/2024	570	1,314	568.10	570	568	0	0	0
29/01/2024	570	2,331	562	570	561	0	0	0
26/01/2024	570	2,616	570	590	570	0	0	0
25/01/2024	600	173	600	600	600	0	0	0
24/01/2024	579	1,281	580	580	575	0	0	0
23/01/2024	590	7,799	600	600	569	0	0	0
22/01/2024	605	910	591	605	590	0	0	0
19/01/2024	610	1,799	586	610	586	0	0	0
18/01/2024	591	1,261	570	597.90	570	0	0	0
17/01/2024	586	2,508	585.10	598.90	577	0	0	0
16/01/2024	588	5,842	600	610	555	0	0	0
15/01/2024	611	1,185	615	615	610	0	0	0
12/01/2024	618.20	480	618.10	618.20	618.10	0	0	0
11/01/2024	620	549	621	621	610	0	0	0
10/01/2024	620.80	105	620.80	620.80	620.80	0	0	0
09/01/2024	611	863	620	625	610	0	0	0
08/01/2024	624	8,507	670	670	600	0	0	0
05/01/2024	685	2,644	700	700	680	0	0	0
04/01/2024	650	2,366	675	675	650	0	0	0
03/01/2024	680	4,094	669	709	652	0	0	0
02/01/2024	669	1,968	650	710	650	0	0	0
29/12/2023	650	5,365	666.60	666.60	568	0	0	0
28/12/2023	666	598	670	670	666	0	0	0
27/12/2023	661	1,294	670.10	670.10	661	0	0	0
26/12/2023	670	949	685	685	670	0	0	0
25/12/2023	681.70	122	681.70	681.70	681.70	0	0	0
22/12/2023	680	940	690	690	680	0	0	0
21/12/2023	690	1,685	681	699	670	0	0	0
20/12/2023	680.10	646	690	690.80	680.10	0	0	0
19/12/2023	690	865	690	696.70	690	0	0	0
18/12/2023	700	409	690	700	690	0	0	0
15/12/2023	689	2,051	690	695	689	0	0	0
14/12/2023	690	352	690	690	690	0	0	0
13/12/2023	690	135	690	690	690	0	0	0
12/12/2023	690	3,004	700	700	690	0	0	0
11/12/2023	700	2,004	710	715	690	0	0	0
08/12/2023	704.90	1,791	705	710	701.10	0	0	0
07/12/2023	702	1,988	738	738	700	0	0	0
06/12/2023	728.10	929	744	744	728	0	0	0
05/12/2023	740	289	748	748	740	0	0	0
04/12/2023	740	494	742.70	742.70	740	0	0	0
01/12/2023	742.70	1,639	742.70	742.70	731	0	0	0
30/11/2023	745	4,092	730	749	730	0	0	0
29/11/2023	735	2,280	747	747	720	0	0	0
28/11/2023	747.50	283	747.50	747.50	747.50	0	0	0
27/11/2023	741	967	750	751	725	0	0	0
24/11/2023	745	341	745	745	745	0	0	0
23/11/2023	730	1,774	770	770	730	0	0	0
22/11/2023	760	380	762	762	760	0	0	0
21/11/2023	780	46	779.70	779.70	779.70	0	0	0
20/11/2023	780	423	779	780	779	0	0	0
17/11/2023	778.90	204	778.90	778.90	778.90	0	0	0
16/11/2023	760	1,049	770	770	760	0	0	0
15/11/2023	765	613	780	780	765	0	0	0
14/11/2023	790	155	790	790	790	0	0	0
13/11/2023	789	56	787.80	787.80	787.80	0	0	0
10/11/2023	789	138	787.80	787.80	787.80	0	0	0
09/11/2023	789	679	785	790	785	0	0	0
08/11/2023	780	316	780	780	780	0	0	0
07/11/2023	781	678	780	790	780	0	0	0
06/11/2023	790	1,447	780	790	780	0	0	0
03/11/2023	799	400	800	800	795	0	0	0
02/11/2023	800	1,800	804	804	800	0	0	0
01/11/2023	804	300	771	804	768	0	0	0
27/10/2023	771	1,200	802	802	750	0	0	0
24/10/2023	802	200	820	820	802	0	0	0
23/10/2023	820	1,400	800	820	800	0	0	0
20/10/2023	800	300	804.30	805	800	0	0	0
19/10/2023	804.30	300	792	804.30	804.30	0	0	0
18/10/2023	792	1,800	803	819.50	792	0	0	0
17/10/2023	803	600	810	816	780	0	0	0
16/10/2023	810	400	790	810	810	0	0	0
13/10/2023	790	1,800	848.80	848.80	790	0	0	0
12/10/2023	848.80	100	816	848.80	848.80	0	0	0
11/10/2023	816	5,100	818.50	937.40	805	0	0	0
10/10/2023	818.50	800	807	819	800	0	0	0
09/10/2023	807	400	809.90	809.90	800	0	0	0
06/10/2023	809.90	700	801	819.90	790	0	0	0
05/10/2023	801	300	790	840	801	0	0	0
04/10/2023	790	1,100	782	834.80	790	0	0	0
03/10/2023	782	1,000	790	805	780	0	0	0
02/10/2023	790	1,200	810	818.90	790	0	0	0
29/09/2023	810	300	808.90	829.90	808	0	0	0
28/09/2023	808.90	2,600	802.10	818	790	0	0	0
27/09/2023	802.10	400	857.70	857.70	802.10	0	0	0
26/09/2023	857.70	500	850	859.90	800.10	0	0	0
25/09/2023	850	1,600	835	897.90	840	0	0	0
22/09/2023	835	5,700	907	907	820	0	0	0
21/09/2023	907	2,900	971.90	971.90	833.80	0	0	0
20/09/2023	971.90	8,100	1,141	1,141	971.90	0	0	0
19/09/2023	1,141	600	1,150	1,150	1,140	0	0	0
18/09/2023	1,150	1,300	1,151	1,160	1,130	0	0	0
15/09/2023	1,151	1,000	1,145	1,166	1,151	0	0	0
14/09/2023	1,145	500	1,140	1,170	1,145	0	0	0
13/09/2023	1,140	3,500	1,149	1,149	1,129	0	0	0
12/09/2023	1,149	200	1,140	1,149	1,121	0	0	0
11/09/2023	1,140	2,600	1,172	1,179.90	1,060	0	0	0
08/09/2023	1,172	3,300	1,160	1,174	1,140	0	0	0

Page:
1
2
3
4
5

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)	-41.70	-10.25%	58,453	0	0	360 415 365
2 tháng (2024-09-23)	-45	-10.98%	136,927	0	0	360 460 365
3 tháng (2024-08-26)	-155	-29.81%	354,884	0	0	334.50 532 365
6 tháng (2024-05-27)	-170	-31.78%	444,471	0	0	334.50 609 365
12 tháng (2023-11-28)	-382.50	-51.17%	713,734	0	0	334.50 747.50 365
24 tháng (2023-01-06)	125	52.08%	988,101	-1,741,524	-1,091.6	240 1,358.70 365
36 tháng (2023-01-06)	125	52.08%	988,101	-1,741,524	-1,091.6	240 1,358.70 365
60 tháng (2023-01-06)	125	52.08%	988,101	-1,741,524	-1,091.6	240 1,358.70 365

Công ty cổ phần VNG (vnz)

THỐNG KÊ GIAO DỊCH