Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/02/2024	7.60	172,224	7.60	7.70	7.60	0	0	0
07/02/2024	7.60	183,149	7.60	7.70	7.50	0	0	0
06/02/2024	7.60	228,229	7.60	7.70	7.50	0	0	0
05/02/2024	7.60	200,700	7.60	7.60	7.50	500	0	0.0
02/02/2024	7.60	277,490	7.60	7.70	7.50	0	0	0
01/02/2024	7.60	99,911	7.60	7.70	7.50	0	0	0
31/01/2024	7.60	351,328	7.60	7.80	7.60	0	11,100	-0.1
30/01/2024	7.60	103,224	7.50	7.70	7.50	0	1,000	-0.0
29/01/2024	7.60	224,125	7.60	7.80	7.60	0	0	0
26/01/2024	7.60	431,038	7.80	7.80	7.50	11,100	0	0.1
25/01/2024	7.80	191,341	7.70	7.80	7.60	0	0	0
24/01/2024	7.70	313,851	7.80	7.90	7.70	0	10,600	-0.1
23/01/2024	7.80	201,605	7.90	7.90	7.70	0	500	-0.0
22/01/2024	7.90	607,226	7.80	8	7.60	800	12,000	-0.1
19/01/2024	7.80	378,312	7.70	7.90	7.60	600	0	0.0
18/01/2024	7.60	205,678	7.70	7.80	7.60	0	0	0
17/01/2024	7.80	385,723	7.60	7.90	7.50	16,700	0	0.1
16/01/2024	7.60	168,048	7.50	7.60	7.40	0	0	0
15/01/2024	7.50	179,155	7.60	7.70	7.50	0	24,200	-0.2
12/01/2024	7.60	442,768	7.70	7.70	7.50	0	0	0
11/01/2024	7.70	326,370	7.60	7.80	7.60	0	0	0
10/01/2024	7.60	278,806	7.80	7.80	7.60	0	0	0
09/01/2024	7.80	259,970	7.80	7.80	7.70	0	0	0
08/01/2024	7.80	421,856	7.80	8	7.70	0	0	0
05/01/2024	7.80	149,047	7.80	7.90	7.70	0	0	0
04/01/2024	7.80	1,026,651	7.70	8	7.70	0	0	0
03/01/2024	7.60	331,508	7.60	7.70	7.50	0	0	0
02/01/2024	7.70	213,212	7.70	7.80	7.60	0	0	0
29/12/2023	7.70	156,400	7.70	7.70	7.60	0	25,700	-0.2
28/12/2023	7.70	167,300	7.70	7.80	7.60	0	0	0
27/12/2023	7.70	292,300	7.80	7.80	7.70	0	15,500	-0.1
26/12/2023	7.80	77,800	7.70	7.80	7.70	3,000	0	0.0
25/12/2023	7.70	119,900	7.60	7.80	7.60	0	0	0
22/12/2023	7.60	247,800	7.80	7.90	7.60	0	0	0
21/12/2023	7.80	48,900	7.70	7.80	7.60	0	300	-0.0
20/12/2023	7.70	122,600	7.70	7.80	7.70	0	0	0
19/12/2023	7.70	236,000	7.70	7.80	7.60	5,000	0	0.0
18/12/2023	7.70	196,300	7.90	7.90	7.70	0	0	0
15/12/2023	7.90	122,400	7.90	7.90	7.70	100	0	0.0
14/12/2023	7.90	375,600	7.80	8	7.70	0	500	-0.0
13/12/2023	7.80	426,300	8	8	7.70	0	0	0
12/12/2023	8	231,300	8	8.10	7.90	0	0	0
11/12/2023	8	309,800	8	8	7.80	0	0	0
08/12/2023	8	709,700	8	8.10	7.80	12,000	0	0.1
07/12/2023	8	1,100,900	8.10	8.10	7.60	0	0	0
06/12/2023	8.10	655,700	8.10	8.10	7.90	5,000	0	0.0
05/12/2023	8.10	380,000	8.10	8.20	7.90	0	0	0
04/12/2023	8.10	1,039,800	7.70	8.10	7.70	49,000	0	0.4
01/12/2023	7.70	345,300	7.60	7.80	7.60	43,000	100	0
30/11/2023	7.60	455,900	7.60	7.80	7.60	35,000	0	0.3
29/11/2023	7.60	258,700	7.60	7.70	7.50	5,000	0	0.0
28/11/2023	7.60	265,000	7.50	7.60	7.30	0	85,700	-0.6
27/11/2023	7.50	228,100	7.70	7.70	7.40	0	0	0
24/11/2023	7.70	679,600	7.70	7.70	7.40	100	0	0.0
23/11/2023	7.70	667,200	7.90	8.10	7.70	18,200	0	0.1
22/11/2023	7.90	382,400	7.80	8	7.80	16,000	0	0.1
21/11/2023	7.80	641,500	7.70	8	7.70	49,600	0	0.4
20/11/2023	7.70	464,000	7.50	7.80	7.20	10,100	16,100	-0.0
17/11/2023	7.50	900,700	7.70	7.90	7.10	0	0	0
16/11/2023	7.70	399,400	7.70	7.70	7.60	100	0	0.0
15/11/2023	7.70	578,100	7.60	7.90	7.60	11,000	0	0.1
14/11/2023	7.60	429,100	7.50	7.80	7.50	48,000	0	0.4
13/11/2023	7.50	353,800	7.50	7.70	7.40	22,000	0	0.2
10/11/2023	7.50	775,500	7.50	7.80	7.40	20,000	20,000	-0.0
09/11/2023	7.50	1,203,500	7.40	7.90	7.40	2,300	0	0.0
08/11/2023	7.40	671,700	6.80	7.40	6.70	0	10,000	-0.1
07/11/2023	6.80	468,000	7	7.20	6.80	7,000	0	0
06/11/2023	7	681,300	6.70	7.10	6.70	67,000	0	0.5
03/11/2023	6.70	346,200	6.80	6.90	6.60	49,600	300	0.3
02/11/2023	6.80	699,700	6.40	7	6.50	82,700	100	0.6
01/11/2023	6.40	679,600	5.90	6.40	5.80	73,500	65,300	0.1
31/10/2023	5.90	404,600	6.30	6.40	5.80	5,400	60,000	-0.3
30/10/2023	6.30	212,300	6.60	6.60	6.30	200	60,600	-0.4
27/10/2023	6.60	659,100	6.50	6.70	6.10	10,300	138,200	0
26/10/2023	6.50	1,110,200	7.20	7.20	6.50	200	0	0.0
25/10/2023	7.20	213,900	7.30	7.50	7.20	32,000	20,000	0.1
24/10/2023	7.30	213,300	7.20	7.40	7.10	35,000	0	0.3
23/10/2023	7.20	360,000	7.30	7.50	7.20	33,300	0	0.2
20/10/2023	7.30	544,500	6.90	7.30	6.80	80,700	10,000	0.5
19/10/2023	6.90	464,100	6.90	7.10	6.80	20,000	37,900	-0.1
18/10/2023	6.90	1,287,300	7.20	7.60	6.80	15,100	68,500	-0.4
17/10/2023	7.20	507,100	8	8.20	7.20	0	15,600	-0.1
16/10/2023	8	366,200	8.20	8.30	8	0	19,500	-0.2
13/10/2023	8.20	452,700	8.30	8.40	8	16,500	22,000	-0.0
12/10/2023	8.30	667,500	8.40	8.60	8.30	30,000	0	0.3
11/10/2023	8.40	486,900	8.20	8.40	8.10	34,000	0	0.3
10/10/2023	8.20	772,700	8	8.60	8	80,300	0	0.7
09/10/2023	8	693,900	7.80	8.10	7.70	66,700	0	0.5
06/10/2023	7.80	640,900	7.70	7.90	7.50	0	24,400	-0.2
05/10/2023	7.70	514,800	7.90	8	7.70	0	5,000	-0.0
04/10/2023	7.90	817,400	7.80	8.30	7.40	400	61,600	-0.5
03/10/2023	7.80	1,775,100	8.60	8.60	7.80	200	142,200	-1.1
02/10/2023	8.60	545,800	8.60	8.80	8.50	32,000	900	0.3
29/09/2023	8.60	689,600	8.70	8.90	8.50	185,900	0	1.6
28/09/2023	8.70	541,800	8.70	8.80	8.50	48,800	3,000	0.4
27/09/2023	8.70	911,800	8.30	8.70	8.10	0	127,300	-1.1
26/09/2023	8.30	1,428,800	8.60	9.10	8	100,000	67,000	0.3
25/09/2023	8.60	1,156,800	9.50	9.50	8.60	21,200	0	0.2
22/09/2023	9.50	2,404,000	10.50	10.50	9.50	6,200	50,000	-0.4
21/09/2023	10.50	1,139,700	10.80	11.10	10.50	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 (2025-03-31)	0.70	9.59%	8,603,700	-794,000	-5.5	5.60 8.10 8
2 tháng (2025-03-03)	1.80	29.03%	18,465,200	-737,900	-5.4	5.60 8.10 8
3 tháng (2025-02-03)	2.40	42.86%	23,705,143	-720,900	-5.3	5.60 8.10 8
6 tháng (2024-11-01)	1.90	31.15%	28,674,283	-867,600	-6.1	5.40 8.10 8
12 tháng (2024-05-06)	0.70	9.59%	59,109,347	-480,300	-3.4	5.40 8.30 8
24 tháng (2023-05-11)	0.80	11.11%	225,376,612	49,500	1.8	5.40 10.80 8
36 tháng (2022-05-16)	1.20	17.65%	308,475,208	108,700	2.3	3.20 10.80 8
60 tháng (2020-05-26)	7.20	900%	1,014,214,180	-140,777	0.6	0.70 18.90 8

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

THỐNG KÊ GIAO DỊCH