Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/01/2022	95	3,935,300	95.50	96	92.50	251,400	2,444,100	-203.1
21/01/2022	95.50	3,192,800	95	96	93.30	178,900	1,036,500	-80.9
20/01/2022	95	1,689,300	95.80	96.30	94.60	353,100	342,100	1.0
19/01/2022	95.80	2,479,700	95.90	95.90	93.50	820,900	1,260,311	-41.6
18/01/2022	95.90	2,032,000	98.90	98.90	94.10	655,000	603,600	4.9
17/01/2022	98.90	1,152,000	98.90	99.20	97.10	501,600	273,000	22.5
14/01/2022	98.90	1,017,400	98.80	99.60	98.20	339,800	130,600	20.7
13/01/2022	98.80	1,955,700	100.80	101	98.50	692,900	178,300	51.2
12/01/2022	100.80	2,338,500	101	101.50	98	769,200	302,100	46.7
11/01/2022	101	2,240,600	102.30	102.30	99.80	992,100	325,600	67.2
10/01/2022	102.30	2,908,500	102.20	105.50	102.20	953,800	1,038,500	-9.6
07/01/2022	102.20	3,108,800	104.50	106.40	102.20	181,100	1,732,037	-160.1
06/01/2022	104.50	5,061,400	100	106.40	100.50	1,147,200	758,100	40.9
05/01/2022	100	3,396,500	101	102.20	99.50	629,100	461,500	17.1
04/01/2022	101	3,071,100	95.10	101.50	95.70	974,800	350,400	61.3
31/12/2021	95.10	1,267,000	95	96.30	94.20	15,500	19,100	-0.3
30/12/2021	95	1,662,400	95.50	96.40	95	340,400	328,800	1.1
29/12/2021	95.50	2,291,900	98.40	98.40	95.20	223,700	66,700	15.2
28/12/2021	98.40	1,737,300	99	99.30	96.50	338,700	488,300	-14.5
27/12/2021	99	1,907,500	96.50	99	96.50	1,209,900	661,700	56.0
24/12/2021	96.50	1,415,500	96	96.90	95.10	316,100	272,700	4.2
23/12/2021	96	2,771,100	99.60	100	96	478,500	697,500	-21.5
22/12/2021	99.60	2,410,600	98.10	100.10	98.20	2,225,100	551,700	164.2
21/12/2021	98.10	1,467,300	99	100.80	98.10	227,900	119,700	10.8
20/12/2021	99	1,372,800	102	102	99	307,700	665,800	-39.6
17/12/2021	102	6,655,000	100	102.70	98.80	4,859,800	4,095,600	76.6
16/12/2021	100	3,095,200	100	101.50	98.30	1,032,500	202,200	83.0
15/12/2021	100	2,897,300	102.50	102.70	99.90	1,331,800	363,312	92.3
14/12/2021	102.50	2,629,100	103.20	103.20	101.60	997,900	488,100	52.2
13/12/2021	103.20	4,076,200	103.10	104.50	101	1,310,900	483,400	85.3
10/12/2021	103.10	3,080,600	107	107.20	103.10	353,900	549,800	-20.7
09/12/2021	107	3,173,400	105.90	107.50	104	1,151,400	285,300	91.9
08/12/2021	105.90	3,539,500	106.70	107	103.50	846,200	217,800	66.1
07/12/2021	106.70	3,026,300	105.60	107.50	105.60	1,104,700	893,000	22.6
06/12/2021	105.60	5,825,100	105.50	109	103.60	1,173,700	1,553,600	-40.9
03/12/2021	105.50	5,152,400	107.20	109.60	105.50	983,100	500,700	52.3
02/12/2021	107.20	4,428,600	106	108.50	105.10	1,300,400	1,252,400	5.2
01/12/2021	106	4,082,000	105	107.30	104	285,900	1,434,500	-121.2
30/11/2021	105	4,674,300	105.30	106.90	103.50	955,700	1,965,400	-106.3
29/11/2021	105.30	8,742,300	98.50	105.30	98.50	2,823,700	2,487,300	34.7
26/11/2021	98.50	8,681,700	94	100	95.20	1,101,000	2,331,400	-121.0
25/11/2021	94	1,401,800	94.10	94.80	93.80	125,100	901,600	-75.1
24/11/2021	94.10	2,045,100	94.80	95.20	93.50	268,700	1,337,900	-101.3
23/11/2021	94.80	1,382,700	94.80	95	93.50	387,900	183,700	19.4
22/11/2021	94.80	2,152,100	94.80	95	93	781,000	171,400	56.5
19/11/2021	94.80	2,032,500	94.50	96	94	556,700	550,299	-0.4
18/11/2021	94.50	3,871,100	96.30	98.50	94.50	873,100	1,211,000	-33.1
17/11/2021	96.30	2,815,800	94.80	97	94.20	416,300	855,100	-42.1
16/11/2021	94.80	1,643,900	95	95.10	93.90	183,100	910,200	-70.5
15/11/2021	95	1,922,400	94.50	95.10	94	233,200	383,400	-14.1
12/11/2021	94.50	1,133,100	94.80	94.80	93.90	130,100	370,700	-22.6
11/11/2021	94.80	2,186,600	94.90	95	93.90	222,800	565,000	-32.3
10/11/2021	94.90	1,680,500	94.90	95.20	93.60	201,380	255,480	-5.1
09/11/2021	94.90	2,373,800	94.90	95.40	93.20	389,200	818,200	-40.3
08/11/2021	94.90	1,792,000	95	95.50	94.50	582,400	524,500	5.6
05/11/2021	95	1,786,600	95	95	94	304,400	947,800	-60.8
04/11/2021	95	1,879,100	95.30	95.50	94	155,600	381,700	-10.9
03/11/2021	95.30	3,568,200	95.80	95.80	93.90	354,300	554,600	-18.9
02/11/2021	95.80	1,647,800	95.80	96	94.90	85,600	425,000	-32.4
01/11/2021	95.80	2,226,600	95.80	96	94.90	177,300	282,800	-10.1
29/10/2021	95.80	2,268,000	95	96.50	94.20	623,200	511,800	10.7
28/10/2021	95	2,086,100	95	95.40	93.60	622,000	788,100	-15.6
27/10/2021	95	3,908,900	92.20	95	91.60	1,035,200	392,800	60.2
26/10/2021	92.20	1,335,900	92.10	92.20	90.90	84,900	442,000	-32.8
25/10/2021	92.10	1,341,200	91.80	92.50	91.20	87,000	182,200	-8.8
22/10/2021	91.80	1,428,000	91	91.80	90.80	312,900	339,500	-2.4
21/10/2021	91	2,847,400	92.30	92.60	91	218,400	1,185,900	-88.4
20/10/2021	92.30	3,128,600	92.40	92.50	89.90	134,900	1,532,700	-128.4
19/10/2021	92.40	1,686,700	92.60	92.70	91.50	189,500	380,800	-17.5
18/10/2021	92.60	2,039,400	92.60	92.90	91.10	54,600	151,800	-9.0
15/10/2021	92.60	1,553,700	92.50	93	92	72,300	102,000	-2.7
14/10/2021	92.50	2,677,900	93.10	93.20	91.50	301,100	945,000	-59.6
13/10/2021	93.10	2,581,200	92.90	93.80	92.80	209,400	468,300	-24.2
12/10/2021	92.90	2,438,700	91.90	93	92	840,800	730,900	10.2
11/10/2021	91.90	2,694,300	89.30	92	89.40	420,700	194,100	27.2
08/10/2021	89.30	1,298,500	88.80	89.50	88.80	50,300	189,100	-12.4
07/10/2021	88.80	2,290,900	88.60	89.50	88.30	45,600	422,900	-33.6
06/10/2021	88.60	1,736,800	88.60	89	88.10	22,900	290,200	-23.6
05/10/2021	88.60	2,370,600	87.80	88.80	87.10	31,600	292,600	-23.0
04/10/2021	87.80	1,565,200	87.70	88	87.10	37,600	249,700	-18.6
01/10/2021	87.70	1,734,200	88	88.40	87.20	2,617,345	3,186,045	-49.8
30/09/2021	88	3,404,700	86.70	89.40	86.50	921,400	623,000	26.6
29/09/2021	86.70	1,911,200	86.50	86.90	86	156,500	554,567	-34.5
28/09/2021	86.50	2,387,300	86.10	87	85.20	271,600	689,277	-35.9
27/09/2021	86.10	3,000,800	87	87.50	83.20	1,801,547	2,573,647	-66.6
24/09/2021	87	3,207,900	87.10	87.50	86.30	270,400	961,137	-60.1
23/09/2021	87.10	2,664,100	86.10	87.40	86.40	3,060,000	3,227,500	-14.6
22/09/2021	86.10	2,845,500	85.60	86.90	85.40	308,300	872,000	-48.4
21/09/2021	85.60	4,524,800	86.70	86.70	85	41,900	1,123,100	-92.8
20/09/2021	86.70	4,014,800	86.80	88.90	86	81,600	1,962,300	-163.4
17/09/2021	86.80	5,567,900	87.80	89.20	86.80	2,398,800	5,377,200	-260.9
16/09/2021	87.80	15,130,200	91.40	91.40	87.80	3,901,300	16,837,100	-1,144.6
15/09/2021	91.40	1,037,000	92	92.40	91.30	91,800	276,100	-16.8
14/09/2021	92	1,419,300	92	92.90	91.90	770,900	216,500	51.4
13/09/2021	92	1,828,100	91.30	93.40	91.60	736,300	2,701,500	-182.5
10/09/2021	91.30	1,614,600	91.30	92	91.30	579,600	1,066,300	-44.5
09/09/2021	91.30	2,696,600	92	92.40	91.30	325,000	1,683,700	-124.3
08/09/2021	92	2,505,700	93.90	94.30	92	218,500	1,780,100	-144.8
07/09/2021	93.90	2,280,200	95	95.50	93.90	230,200	1,168,300	-88.5
06/09/2021	95	1,928,800	94.10	95.80	94.20	477,300	877,300	-37.9

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	-0.75	-1.80%	41,474,300	-1,170,596	-47.6	40.55 43.20 40.90
2 tháng (2024-09-16)	-1.15	-2.73%	91,942,000	-3,000,668	-124.8	40.55 43.20 40.90
3 tháng (2024-08-16)	-0.25	-0.61%	157,934,800	-6,846,886	-290.4	40.55 45.10 40.90
6 tháng (2024-05-20)	-5.80	-12.42%	300,935,000	-60,439,226	-2,574.3	40.40 46.70 40.90
12 tháng (2023-11-20)	-1.80	-4.22%	696,627,400	-77,909,345	-3,326.9	40.40 48.50 40.90
24 tháng (2022-11-25)	-24.10	-37.08%	1,939,840,400	-64,787,771	-2,261.1	40.40 75.60 40.90
36 tháng (2021-11-30)	-64.10	-61.05%	2,485,195,600	-108,358,887	-5,810.1	40.40 107.20 40.90
60 tháng (2019-12-11)	-62.12	-60.30%	3,163,894,450	-210,964,416	-15,877.1	40.40 128 40.90

Tập đoàn VINGROUP - CTCP (vic)

THỐNG KÊ GIAO DỊCH