Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/09/2021	94.10	1,303,100	94.10	95	94.10	181,100	333,600	-14.4
31/08/2021	94.10	1,529,600	94.10	95.10	93.80	264,400	299,900	-3.3
30/08/2021	94.10	1,414,900	94.80	95.30	94.10	546,969	910,169	-34.3
27/08/2021	94.80	2,485,900	93.10	95	91.50	389,300	700,800	-29.1
26/08/2021	93.10	1,766,200	94.60	94.60	93	223,000	366,400	-13.4
25/08/2021	94.60	2,057,000	95.40	95.40	93	123,300	419,600	-28.0
24/08/2021	95.40	1,417,400	96.20	97	95.10	104,300	196,600	-8.8
23/08/2021	96.20	2,161,000	97.70	97.70	95.80	73,900	574,200	-48.3
20/08/2021	97.70	4,953,900	104	104	97.20	109,400	1,201,300	-107.7
19/08/2021	104	3,521,100	97.90	104	96.70	176,400	933,400	-73.6
18/08/2021	97.90	2,297,700	98.90	100.20	97.90	256,100	1,451,500	-118.1
17/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/124.999929 (Volume + 12.50%, Ratio=0.12)
17/08/2021	98.90	4,887,500	98.31	103.40	98.90	174,800	2,619,200	-245.1
16/08/2021	98.31	3,085,800	98.58	100.18	98.31	88,100	1,011,800	-102.6
13/08/2021	98.58	2,119,300	98.76	99.73	98.22	3,847,546	4,585,346	-74.5
12/08/2021	98.76	1,833,400	98.67	100.36	98.22	142,800	499,400	-39.6
11/08/2021	98.67	2,382,000	100.44	101.33	98.67	47,700	693,400	-72.6
10/08/2021	100.44	2,830,600	100.53	102.22	100.44	235,900	993,100	-86.1
09/08/2021	100.53	3,219,800	100.71	101.07	99.20	38,400	815,300	-87.5
06/08/2021	100.71	3,021,900	101.33	103.02	100.71	119,900	414,600	-33.7
05/08/2021	101.33	2,049,200	101.33	102.22	100.36	595,800	755,000	-18.2
04/08/2021	101.33	2,882,400	101.78	103.47	101.33	592,400	1,342,700	-86.4
03/08/2021	101.78	7,293,100	95.56	102.22	96.89	929,000	2,816,500	-215.2
02/08/2021	95.56	1,682,400	95.29	97.42	95.02	119,300	315,100	-21.2
30/07/2021	95.29	2,339,200	93.42	95.38	94.22	249,000	383,200	-14.3
29/07/2021	93.42	1,076,500	93.51	93.87	92.89	48,900	63,400	-1.5
28/07/2021	93.51	1,192,400	92.71	93.78	92.44	137,400	175,900	-4.0
27/07/2021	92.71	1,442,800	92.62	94.04	92.71	208,300	339,600	-13.7
26/07/2021	92.62	1,940,200	92.44	93.69	91.64	257,500	614,100	-37.2
23/07/2021	92.44	3,088,800	94.40	96.71	92.44	778,600	2,545,396	-194.5
22/07/2021	94.40	2,242,200	92.44	94.93	92.18	605,600	4,656,210	-450.4
21/07/2021	92.44	2,765,100	91.56	94.67	90.67	965,300	12,394,812	-1,251.7
20/07/2021	91.56	2,130,300	91.47	91.82	88.89	492,100	1,612,800	-113.3
19/07/2021	91.47	1,851,300	94.04	94.04	89.33	702,700	599,100	10.9
16/07/2021	94.04	2,158,200	90.67	94.31	90.76	808,300	11,500	83.9
15/07/2021	90.67	2,584,200	91.56	92.18	89.96	438,500	1,020,400	-59.4
14/07/2021	91.56	2,585,100	91.56	94.58	90.67	839,900	1,276,800	-44.8
13/07/2021	91.56	2,355,200	92.44	93.42	88	493,600	1,419,800	-93.5
12/07/2021	92.44	2,863,900	96.53	97.78	90.40	414,000	517,400	-11.4
09/07/2021	96.53	1,787,900	98.67	98.67	95.56	309,600	290,500	2.0
08/07/2021	98.67	1,480,900	101.33	101.33	98.22	204,700	147,400	-1.7
07/07/2021	101.33	2,507,000	99.56	101.33	97.78	696,500	650,000	6.2
06/07/2021	99.56	3,006,500	102.22	103.11	99.56	872,300	850,900	2.2
05/07/2021	102.22	2,765,200	104.44	104.44	102.13	375,700	453,900	-1.4
02/07/2021	104.44	1,789,100	105.42	105.69	104.44	214,700	592,000	-44.5
01/07/2021	105.42	2,194,700	105.78	106.58	105.33	511,800	828,600	-37.6
30/06/2021	105.78	2,685,900	104.89	108	104.89	253,300	475,300	-26.7
29/06/2021	104.89	2,339,900	103.73	106.04	103.91	250,200	591,100	-40.2
28/06/2021	103.73	1,711,000	104.44	104.53	103.73	438,900	149,100	33.9
25/06/2021	104.44	1,763,300	104.44	104.89	103.73	906,500	261,200	75.6
24/06/2021	104.44	1,374,300	103.91	105.07	103.82	105,200	413,300	-36.2
23/06/2021	103.91	1,281,200	104.44	104.98	103.56	200,400	87,600	13.2
22/06/2021	104.44	2,161,600	104.36	105.51	104.09	588,300	514,800	8.7
21/06/2021	104.36	1,497,200	104.36	105.69	104.27	35,500	238,900	-23.9
18/06/2021	104.36	1,788,400	104	105.16	104	465,900	512,100	-5.4
17/06/2021	104	2,848,500	105.87	105.87	104	496,200	619,200	-14.5
16/06/2021	105.87	1,180,600	108.18	108.18	105.78	107,800	67,000	4.9
15/06/2021	108.18	1,348,000	106.67	108.44	106.22	1,693,200	831,000	104.6
14/06/2021	106.67	1,933,100	104.89	107.11	104.98	350,200	150,700	23.9
11/06/2021	104.89	1,729,000	103.56	104.89	103.38	462,000	592,300	-15.2
10/06/2021	103.56	2,929,000	105.60	105.96	103.56	496,600	845,100	-40.7
09/06/2021	105.60	1,813,300	106.49	107.56	104	173,500	651,100	-56.7
08/06/2021	106.49	2,699,600	109.33	111.73	105.78	394,300	1,622,200	-150.7
07/06/2021	109.33	3,681,800	107.56	112.44	108.44	108,000	1,921,100	-224.8
04/06/2021	107.56	3,689,200	105.33	107.56	105.33	96,400	1,910,400	-217.9
03/06/2021	105.33	2,488,900	104.44	105.60	104	239,200	1,451,700	-142.9
02/06/2021	104.44	3,130,600	106.67	108.36	104	858,700	2,362,300	-179.3
01/06/2021	106.67	2,155,400	104.44	107.56	103.11	139,700	632,200	-58.0
31/05/2021	104.44	1,846,800	106.49	106.67	103.11	64,900	386,700	-37.6
28/05/2021	106.49	1,847,400	106.93	109.33	105.78	172,300	291,200	-14.5
27/05/2021	106.93	2,081,300	108.18	108.18	105.78	345,400	417,100	-8.5
26/05/2021	108.18	1,677,500	108.71	108.71	107.11	750,400	617,100	16.1
25/05/2021	108.71	1,514,900	108.53	108.80	107.73	146,500	828,600	-82.9
24/05/2021	108.53	1,985,800	108.89	109.87	107.56	61,900	715,600	-80.1
21/05/2021	108.89	1,622,400	109.24	109.33	107.11	103,600	965,500	-104.7
20/05/2021	109.24	2,084,900	106.76	109.51	106.67	157,900	698,200	-65.5
19/05/2021	106.76	2,178,400	107.56	107.56	104.98	154,900	516,800	-43.2
18/05/2021	107.56	2,452,700	110.22	112	107.56	498,100	1,518,100	-125.4
17/05/2021	110.22	2,417,900	111.38	115.56	110.22	309,600	1,619,400	-165.2
14/05/2021	111.38	2,609,800	112.44	112.89	109.51	161,000	1,313,700	-144.5
13/05/2021	112.44	1,723,500	115.38	115.56	112.44	164,300	520,700	-45.4
12/05/2021	115.38	1,390,400	116.44	117.33	113.78	43,000	834,300	-102.1
11/05/2021	116.44	1,164,200	117.78	118.58	116	148,400	580,800	-57.2
10/05/2021	117.78	1,099,300	117.33	117.78	114.76	132,100	332,400	-26.3
07/05/2021	117.33	1,769,100	117.78	117.78	114.22	300,900	377,000	-10.1
06/05/2021	117.78	1,064,200	118.84	119.11	116.44	161,400	346,800	-24.6
05/05/2021	118.84	1,268,600	118.76	120.71	118.76	219,200	449,200	-30.8
04/05/2021	118.76	1,732,600	116.44	119.91	112.80	447,700	339,400	14.4
29/04/2021	116.44	2,181,100	116.89	118.22	116.18	1,050,200	976,200	9.6
28/04/2021	116.89	1,613,300	117.42	118.40	115.38	942,000	689,300	33.4
27/04/2021	117.42	1,631,700	116.89	118.22	116.89	911,800	457,800	59.9
26/04/2021	116.89	2,434,500	122.93	124	116.44	927,400	854,400	10.5
23/04/2021	122.93	4,410,000	123.38	124	118.22	2,112,100	1,303,600	111.0
22/04/2021	123.38	3,319,500	127.20	127.20	122.22	1,653,300	704,800	132.2
20/04/2021	127.20	3,108,200	128	129.69	127.11	1,133,300	730,200	58.1
19/04/2021	128	2,820,300	127.11	128.18	125.42	535,900	831,400	-42.1
16/04/2021	127.11	2,988,000	125.24	128.09	124.44	645,300	550,900	13.7
15/04/2021	125.24	3,419,000	124.44	128.89	124.36	1,303,000	748,800	78.8
14/04/2021	124.44	4,102,600	125.07	126.04	122.76	1,885,100	2,755,000	-121.7
13/04/2021	125.07	5,053,200	117.33	125.51	120.89	4,111,780	2,095,980	281.6
12/04/2021	117.33	3,481,900	111.02	118.04	109.69	1,949,500	1,089,800	104.7

Page:
<<
8
9
10
>>

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