Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/08/2025	59.10	3,592,000	59.10	59.25	58	0	0	0
15/08/2025	59.10	5,258,600	59.60	63	58.95	0	0	0
14/08/2025	120.70	4,144,700	121.15	121.65	117.80	0	0	0
13/08/2025	58	4,109,600	57.50	58.25	57	0	0	0
12/08/2025	57.75	2,958,100	57.75	58.40	57.25	0	0	0
11/08/2025	57.75	3,280,300	58.50	59.45	57.50	0	0	0
08/08/2025	58.50	3,217,500	57.45	58.80	56.60	0	0	0
07/08/2025	57.50	4,140,100	59.25	61	57.50	0	0	0
06/08/2025	59.25	4,212,200	58.75	60	57.50	0	0	0
05/08/2025	58.75	8,377,700	58.80	59.45	57.30	0	0	0
04/08/2025	55.60	3,877,600	53.10	55.60	52.50	0	0	0
01/08/2025	52	3,947,500	53	54.90	52	0	0	0
31/07/2025	52.75	5,664,700	54.35	54.75	52.50	0	0	0
30/07/2025	54.75	4,353,100	56.60	57	54.05	0	0	0
29/07/2025	56.60	4,560,800	57.50	58.60	56.50	0	0	0
28/07/2025	57.80	3,265,900	57.50	59	57.05	0	0	0
25/07/2025	57.05	3,383,900	56.60	59	56.55	0	0	0
24/07/2025	58	6,030,600	57.60	58.50	54.85	0	0	0
23/07/2025	57.50	2,804,200	59.75	59.75	57.50	0	0	0
22/07/2025	58.75	3,938,700	56.10	58.75	56.10	0	0	0
21/07/2025	56	4,306,600	60.25	61.25	55.35	0	0	0
18/07/2025	59.50	6,065,800	62.35	62.35	58.75	0	0	0
17/07/2025	61	6,597,500	59.05	61.65	59.05	0	0	0
16/07/2025	58.70	3,302,900	55.50	59.10	55.05	0	0	0
15/07/2025	55.80	3,248,800	57	57	55.50	0	0	0
14/07/2025	56.50	5,532,400	57.50	57.75	55.50	0	0	0
11/07/2025	54	4,793,600	52.25	54.05	51.95	0	0	0
10/07/2025	50.80	7,069,900	48	50.80	48	0	0	0
09/07/2025	47.50	3,286,600	46.50	47.50	46.50	0	0	0
08/07/2025	46.65	1,420,800	46.50	47.50	46.45	0	0	0
07/07/2025	46.50	2,009,500	45.95	47.10	45.50	0	0	0
04/07/2025	45.95	3,983,100	47.20	47.20	45.75	0	0	0
03/07/2025	47.25	1,890,400	47.30	47.60	46.95	0	0	0
02/07/2025	47.70	1,090,300	47.15	47.75	47.15	0	0	0
01/07/2025	47.80	2,334,000	47.85	48.25	46.75	0	0	0
30/06/2025	47.80	1,265,200	47.75	48.15	47.55	0	0	0
27/06/2025	47.75	3,029,000	47.50	48.05	46.20	0	0	0
26/06/2025	47.50	1,611,200	47.50	48.50	47.50	0	0	0
25/06/2025	47.90	2,655,500	48	48.30	47.25	0	0	0
24/06/2025	47.90	3,974,800	47.45	49	46.85	0	0	0
23/06/2025	46.40	3,871,300	43.05	46.40	42.55	0	0	0
20/06/2025	43.40	13,615,300	44.70	44.70	43.35	0	0	0
19/06/2025	44.70	3,247,900	44	45.30	43.80	0	0	0
18/06/2025	44	1,429,200	43.85	44.50	43.45	0	0	0
17/06/2025	43.85	3,384,000	42.70	45.40	42.15	0	0	0
16/06/2025	42.70	2,514,600	42	42.80	41.30	0	0	0
13/06/2025	42.75	4,992,800	42.85	43	40.80	0	0	0
12/06/2025	43.40	4,156,300	45.70	45.80	42.35	0	0	0
11/06/2025	45.10	1,438,900	46.30	46.30	45	0	0	0
10/06/2025	45.30	6,840,100	43	46.45	43	0	0	0
09/06/2025	45.15	3,775,300	48.45	48.45	45.15	0	0	0
06/06/2025	48.50	2,930,200	48.30	49.25	48.20	0	0	0
05/06/2025	49	3,350,000	48.95	49.05	48.15	0	0	0
04/06/2025	49.05	3,333,300	49	49.25	48.20	0	0	0
03/06/2025	49.05	4,412,900	48.75	49.75	47.50	0	0	0
02/06/2025	49	6,436,100	49.35	49.90	47.10	0	0	0
30/05/2025	49.20	3,270,500	48.55	49.50	48.15	0	0	0
29/05/2025	48.50	4,732,400	48.60	49.50	48.05	0	0	0
28/05/2025	48.50	6,149,000	46.50	49.15	46.50	0	0	0
27/05/2025	47.25	6,808,300	47.35	47.50	45.75	0	0	0
26/05/2025	47.25	4,813,300	46.60	47.65	43.50	0	0	0
23/05/2025	46.50	4,202,800	46	48.15	45.90	0	0	0
22/05/2025	46.25	6,559,400	46.50	49.25	45.90	0	0	0
21/05/2025	46.75	7,274,400	48.95	48.95	44.95	0	0	0
20/05/2025	45.75	3,889,300	44.25	45.75	44.25	0	0	0
19/05/2025	42.80	9,153,200	40.05	42.80	40	0	0	0
16/05/2025	40	4,658,600	39.35	40.45	39.35	0	0	0
15/05/2025	39.90	8,928,700	39.50	39.95	38.60	0	0	0
14/05/2025	39.90	6,639,600	39.55	41.25	39.20	0	0	0
13/05/2025	39.80	9,649,000	40.25	40.25	38.35	0	0	0
12/05/2025	39.70	5,880,900	39.20	40.10	38.50	0	0	0
09/05/2025	38.25	7,034,400	40.05	40.45	37.75	0	0	0
08/05/2025	39.25	7,176,700	37.40	39.25	37.10	0	0	0
07/05/2025	36.70	7,611,900	35.30	37	35.20	0	0	0
06/05/2025	35.25	5,708,100	35.30	35.90	34.70	0	0	0
05/05/2025	35	4,406,800	34.45	36.20	34	0	0	0
29/04/2025	34	13,384,800	33.50	34	31.90	0	0	0
28/04/2025	34	7,023,300	33.90	34.50	33.35	0	0	0
25/04/2025	33.50	14,779,000	32.20	33.50	32	0	0	0
24/04/2025	31.35	8,730,000	29.45	31.35	29.30	0	0	0
23/04/2025	29.30	18,984,200	30	30.15	29.15	0	0	0
22/04/2025	29.50	12,818,600	31	31.35	29	0	0	0
21/04/2025	30.75	15,468,900	32.05	33.70	30.75	0	0	0
18/04/2025	33.05	10,565,700	35.90	35.90	33.05	0	0	0
17/04/2025	35.50	8,063,200	33.85	35.50	33.60	0	0	0
16/04/2025	33.95	7,547,800	35.30	36	33.70	0	0	0
15/04/2025	35.25	12,266,200	35.20	37.20	35	0	0	0
14/04/2025	34.80	8,825,200	33.25	34.80	33	0	0	0
11/04/2025	32.55	13,360,300	29.85	32.55	29.85	0	0	0
10/04/2025	30.45	3,803,200	30.45	30.45	30.45	0	0	0
09/04/2025	28.50	13,002,500	26.05	29.20	26.05	0	0	0
08/04/2025	27.55	11,574,700	29	29	27.15	0	0	0
04/04/2025	29.15	14,551,100	27.10	29.75	26.70	0	0	0
03/04/2025	28.10	19,210,900	29.10	29.90	28.10	0	0	0
02/04/2025	30.20	7,316,000	30.25	30.60	29.75	0	0	0
01/04/2025	29.85	7,757,400	29.35	30.40	29.10	0	0	0
31/03/2025	29	6,654,000	28.90	29.25	28.65	0	0	0
28/03/2025	29	5,542,600	28.50	29.15	28.45	0	0	0
27/03/2025	28.55	4,569,200	28.75	29.35	28.30	0	0	0
26/03/2025	28.50	6,487,700	28.90	29	27.85	0	0	0

Page:
<<
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 (2026-09-04)	-32.10	-12.53%	86,049,700	-1,819,059	0	220 256.10 234
2 tháng (2026-08-05)	4	1.82%	203,805,900	-1,819,059	0	198 256.10 234
3 tháng (2026-07-06)	3.70	1.68%	283,308,700	-1,819,059	0	198 256.10 234
6 tháng (2026-04-07)	80.60	56.21%	511,424,300	-1,819,059	0	143.40 256.10 234
12 tháng (2025-10-09)	134.25	149.58%	1,142,631,300	-1,819,059	0	89.75 256.10 234
24 tháng (2024-10-14)	202.92	962.87%	2,143,471,300	-1,819,059	0	19.95 256.10 234
36 tháng (2023-10-20)	202.33	933.45%	2,920,599,700	-1,819,059	0	19.95 256.10 234
60 tháng (2021-11-01)	176.10	367.64%	4,640,331,000	-1,819,059	0	19.95 256.10 234

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH