Tập đoàn VINGROUP - CTCP (vic)

241.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		41.20 20.60% 124,467,200 -1,380,769 0
132.30
256.10
241.20
2 tháng
(2026-07-20) 		21.20 9.64% 227,163,100 -1,380,769 0
132.30
256.10
241.20
3 tháng
(2026-06-22) 		21.40 9.74% 291,148,900 -1,380,769 0
132.30
256.10
241.20
6 tháng
(2026-03-23) 		115.60 92.04% 536,598,000 -1,380,769 0
124
256.10
241.20
12 tháng
(2025-09-23) 		166.60 223.32% 1,188,108,000 -1,380,769 0
74.50
256.10
241.20
24 tháng
(2024-09-30) 		220.20 1,048.57% 2,214,620,200 -1,380,769 0
19.95
256.10
241.20
36 tháng
(2023-10-04) 		218.15 946.42% 3,082,128,100 -1,380,769 0
19.95
256.10
241.20
60 tháng
(2021-10-14) 		194.95 421.51% 4,788,587,600 -35,462,177 -3,109.9
19.95
256.10
241.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
27.20
 2,379,600 27.50 27.50 26.70 0 0 0
06/04/2023
27.25
 2,064,900 28.20 28.20 27.25 0 0 0
05/04/2023
27.75
 1,974,100 28.35 28.35 27.50 0 0 0
04/04/2023
28.40
 1,871,700 29.25 29.35 28.40 0 0 0
03/04/2023
29
 4,851,800 27.95 29.40 27.80 0 0 0
31/03/2023
27.50
 2,619,400 26.80 27.60 26.80 0 0 0
30/03/2023
26.85
 993,600 26.75 27.45 26.70 0 0 0
29/03/2023
26.75
 585,700 26.75 26.80 26.45 0 0 0
28/03/2023
26.70
 782,500 26.65 26.80 26.60 0 0 0
27/03/2023
26.65
 702,000 26.65 26.90 26.40 0 0 0
24/03/2023
26.65
 830,700 26.40 26.85 26.25 0 0 0
23/03/2023
26.40
 2,073,800 26.10 26.40 26.05 0 0 0
22/03/2023
26.40
 1,797,500 26.30 26.45 26.05 0 0 0
21/03/2023
26.20
 1,215,600 26.40 26.70 25.80 0 0 0
20/03/2023
26.40
 3,362,300 26.50 26.60 25.70 0 0 0
17/03/2023
26.60
 3,121,500 26.95 27 26.20 0 0 0
16/03/2023
26.65
 3,155,600 27 27.85 26.50 0 0 0
15/03/2023
27
 1,177,700 26.50 27 26.50 0 0 0
14/03/2023
26.50
 1,019,000 26.60 26.60 26.30 0 0 0
13/03/2023
26.65
 996,800 26.55 26.70 26.25 0 0 0
10/03/2023
26.55
 899,800 26.50 26.65 26.25 0 0 0
09/03/2023
26.50
 1,037,300 26.50 26.80 26.30 0 0 0
08/03/2023
26.50
 831,900 26.10 26.65 26.10 0 0 0
07/03/2023
26.35
 1,442,300 26.50 26.60 26.20 0 0 0
06/03/2023
26.30
 1,569,800 26.35 26.65 26.05 0 0 0
03/03/2023
26.35
 785,900 26.40 26.50 26.10 0 0 0
02/03/2023
26.40
 769,300 26.25 26.65 26.15 0 0 0
01/03/2023
26.35
 794,700 26 26.65 25.80 0 0 0
28/02/2023
26.30
 912,500 26.25 26.50 26 0 0 0
27/02/2023
26.25
 1,389,900 26 26.25 25.70 0 0 0
24/02/2023
26.45
 2,206,500 26.05 26.45 25.85 0 0 0
23/02/2023
26.50
 2,387,100 26.40 26.55 25.55 0 0 0
22/02/2023
26.50
 2,557,800 26.75 26.80 26.20 0 0 0
21/02/2023
27.15
 1,502,600 27.10 27.35 26.85 0 0 0
20/02/2023
27.05
 1,515,200 26.65 27.50 26.50 0 0 0
17/02/2023
26.75
 1,871,500 26.70 26.75 26.10 0 0 0
16/02/2023
26.70
 3,240,500 26.50 26.85 25.70 0 0 0
15/02/2023
26.45
 3,345,700 26.35 26.45 25.45 0 0 0
14/02/2023
26.45
 3,116,200 26.55 26.55 25.40 0 0 0
13/02/2023
26.70
 1,405,200 26.55 26.80 26.25 0 0 0
10/02/2023
27
 1,696,000 26.75 27.15 26.30 0 0 0
09/02/2023
27.10
 3,006,800 26.75 27.25 26.20 0 0 0
08/02/2023
27.20
 2,145,800 27.30 27.30 26.50 0 0 0
07/02/2023
27.50
 1,645,000 28 28 26.80 0 0 0
06/02/2023
28
 1,416,100 27.65 28 27.15 0 0 0
03/02/2023
28
 1,199,400 28 28 27.50 0 0 0
02/02/2023
27.90
 1,328,600 27.60 28.05 27.55 0 0 0
01/02/2023
27.60
 1,851,600 28.80 28.80 27.40 0 0 0
31/01/2023
28.55
 1,377,800 29.05 29.25 28.25 0 0 0
30/01/2023
28.85
 1,124,500 29.75 29.75 28.75 0 0 0
27/01/2023
29.60
 2,197,800 28.90 29.65 28.80 0 0 0
26/01/2023
120.70
 4,144,700 121.15 121.65 117.80 0 0 0
25/01/2023
120.70
 4,144,700 121.15 121.65 117.80 0 0 0
24/01/2023
120.70
 4,144,700 121.15 121.65 117.80 0 0 0
23/01/2023
120.70
 4,144,700 121.15 121.65 117.80 0 0 0
20/01/2023
120.70
 4,144,700 121.15 121.65 117.80 0 0 0
19/01/2023
28.70
 2,343,100 28.15 28.70 28 0 0 0
18/01/2023
28.35
 1,647,300 27.70 28.35 27.50 0 0 0
17/01/2023
27.60
 1,371,200 26.75 27.60 26.75 0 0 0
16/01/2023
27.40
 1,687,100 27.50 27.50 26.70 0 0 0
13/01/2023
27.50
 1,223,800 27.50 27.65 27.20 0 0 0
12/01/2023
27.50
 1,067,000 27.75 27.75 27.25 0 0 0
11/01/2023
27.55
 1,085,600 27.25 27.75 27.05 0 0 0
10/01/2023
27.25
 1,742,900 27.50 27.50 26.80 0 0 0
09/01/2023
27.50
 1,204,200 28.10 28.10 27.50 0 0 0
06/01/2023
28.05
 1,951,000 28 28.05 27.45 0 0 0
05/01/2023
28.10
 1,641,900 28.05 28.45 27.90 0 0 0
04/01/2023
28
 1,928,400 28.45 28.55 27.95 0 0 0
03/01/2023
28.40
 2,009,300 26.90 28.40 26.70 0 0 0
30/12/2022
26.90
 2,461,700 26.80 26.95 26.50 687,520 1,124,023 -23.5
29/12/2022
26.80
 2,135,400 26.75 27 26.25 866,282 714,206 8.2
28/12/2022
26.75
 2,089,000 26.70 26.75 26.05 551,600 598,806 -2.5
27/12/2022
26.70
 1,844,000 26.30 27.40 26.05 772,010 344,323 22.8
26/12/2022
26.30
 1,832,300 27.55 27.55 26.25 358,865 410,855 -2.7
23/12/2022
27.55
 1,866,300 27.50 27.95 26.95 433,350 440,200 -0.4
22/12/2022
27.50
 2,433,400 27.45 28.50 27.50 553,300 447,648 5.8
21/12/2022
27.45
 2,477,400 27.95 28.50 27.40 302,850 487,928 -10.2
20/12/2022
27.95
 2,088,400 28.25 28.90 27.55 604,550 211,600 22.0
19/12/2022
28.25
 2,873,600 29.20 29.70 28.25 158,583 834,900 -38.2
16/12/2022
29.20
 3,284,600 30.30 30.40 29.20 259,966 1,258,238 -58.3
15/12/2022
30.30
 2,311,900 30.40 30.80 30.15 272,850 322,297 -3.0
14/12/2022
30.40
 2,897,500 30.80 31.85 30.15 558,472 1,025,066 -28.4
13/12/2022
30.80
 2,861,100 31.55 32 30.05 878,110 1,060,267 -11.2
12/12/2022
31.55
 2,851,200 33.90 34 31.55 911,001 584,749 20.6
09/12/2022
33.90
 2,660,700 34.95 35.85 33.90 834,963 523,940 21.1
08/12/2022
34.95
 5,602,500 35.60 37.25 34.95 3,626,928 873,372 192.5
07/12/2022
35.60
 9,421,500 33.30 35.60 34.25 5,546,500 1,331,377 300.1
06/12/2022
33.30
 1,803,300 34.05 34.25 32.50 814,801 67,067 49.8
05/12/2022
34.05
 2,301,900 34.40 35 34 1,106,720 116,054 67.5
02/12/2022
34.40
 3,591,400 33 34.40 32.55 2,736,500 74,815 183.1
01/12/2022
33
 3,204,600 34.80 34.80 33 2,000,800 505,611 98.7
30/11/2022
34.80
 3,225,000 34.70 35.10 34 2,121,815 246,992 130.5
29/11/2022
34.70
 3,559,000 32.50 34.70 32.10 2,545,900 318,456 154.6
28/11/2022
32.50
 3,249,900 32.50 33.55 32.50 2,064,250 174,344 122.8
25/11/2022
32.50
 2,290,900 30.50 32.50 31.30 1,362,900 29,745 86.7
24/11/2022
30.50
 1,141,700 29.85 31.05 30 509,896 376,033 8.2
23/11/2022
29.85
 998,800 30.50 31.30 29.85 568,000 301,608 15.9
22/11/2022
30.50
 1,466,300 32 32.95 30.50 642,290 516,666 7.7
21/11/2022
32
 1,198,200 32.80 33.35 31.80 450,150 330,476 7.7
18/11/2022
32.80
 1,693,400 32.30 33.45 31.55 951,300 652,823 19.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc