Tập đoàn VINGROUP - CTCP (vic)

234
-8
(-3.31%)
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
(2026-09-04) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 26.90 26.95 26.50 0 0 0
29/12/2022
26.80
 2,135,400 26.60 27 26.25 0 0 0
28/12/2022
26.75
 2,089,000 26.75 26.75 26.05 0 0 0
27/12/2022
26.70
 1,844,000 26.45 27.40 26.05 0 0 0
26/12/2022
26.30
 1,832,300 27.50 27.50 26.25 0 0 0
23/12/2022
27.55
 1,866,300 27.65 27.95 26.95 0 0 0
22/12/2022
27.50
 2,433,400 28 28.50 27.50 0 0 0
21/12/2022
27.45
 2,477,400 28.30 28.50 27.40 0 0 0
20/12/2022
27.95
 2,088,400 28.25 28.90 27.55 0 0 0
19/12/2022
28.25
 2,873,600 29.50 29.70 28.25 0 0 0
16/12/2022
29.20
 3,284,600 30.30 30.40 29.20 0 0 0
15/12/2022
30.30
 2,311,900 30.55 30.80 30.15 0 0 0
14/12/2022
30.40
 2,897,500 31.25 31.85 30.15 0 0 0
13/12/2022
30.80
 2,861,100 31.95 32 30.05 0 0 0
12/12/2022
31.55
 2,851,200 33.90 34 31.55 0 0 0
09/12/2022
33.90
 2,660,700 35.25 35.85 33.90 0 0 0
08/12/2022
34.95
 5,602,500 37.20 37.25 34.95 0 0 0
07/12/2022
35.60
 9,421,500 34.60 35.60 34.25 0 0 0
06/12/2022
33.30
 1,803,300 34.05 34.25 32.50 0 0 0
05/12/2022
34.05
 2,301,900 34.40 35 34 0 0 0
02/12/2022
34.40
 3,591,400 32.55 34.40 32.55 0 0 0
01/12/2022
33
 3,204,600 34.70 34.80 33 0 0 0
30/11/2022
34.80
 3,225,000 34.75 35.10 34 0 0 0
29/11/2022
34.70
 3,559,000 32.50 34.70 32.10 0 0 0
28/11/2022
32.50
 3,249,900 33.25 33.55 32.50 0 0 0
25/11/2022
32.50
 2,290,900 31.50 32.50 31.30 0 0 0
24/11/2022
30.50
 1,141,700 30 31.05 30 0 0 0
23/11/2022
29.85
 998,800 30.05 31.30 29.85 0 0 0
22/11/2022
30.50
 1,466,300 32 32.95 30.50 0 0 0
21/11/2022
32
 1,198,200 33 33.35 31.80 0 0 0
18/11/2022
32.80
 1,693,400 33.45 33.45 31.55 0 0 0
17/11/2022
32.30
 4,785,400 31.20 32.30 30.25 0 0 0
16/11/2022
30.20
 2,249,500 28.45 30.45 28.05 0 0 0
15/11/2022
28.50
 1,583,400 27.95 28.75 27.50 0 0 0
14/11/2022
27.50
 1,394,600 27.10 27.75 26.55 0 0 0
11/11/2022
27.15
 938,500 26.50 27.40 26.25 0 0 0
10/11/2022
26.50
 1,558,000 26.80 27 26 0 0 0
09/11/2022
26.85
 1,573,900 26.65 27.15 26.10 0 0 0
08/11/2022
26.65
 2,476,100 26.10 26.65 24.85 0 0 0
07/11/2022
26.70
 1,702,500 27 27 25.85 0 0 0
04/11/2022
27.15
 1,617,900 27.45 27.45 26.05 0 0 0
03/11/2022
27.55
 909,700 27.20 27.55 27.15 0 0 0
02/11/2022
27.70
 1,352,500 27.65 27.70 27 0 0 0
01/11/2022
27.70
 1,419,100 27.85 27.90 27 0 0 0
31/10/2022
27.70
 1,052,800 28 28.20 27.15 0 0 0
28/10/2022
27.85
 1,281,000 27.70 27.90 26.75 0 0 0
27/10/2022
27.50
 1,974,800 27.30 27.50 26.25 0 0 0
26/10/2022
27.40
 1,054,100 28.05 28.05 26.75 0 0 0

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