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)
25/10/2022
28.05
 1,446,700 28.15 28.15 26.50 0 0 0
24/10/2022
28.25
 1,606,100 28 28.30 26.45 0 0 0
21/10/2022
28.40
 1,414,600 29.25 29.25 27.25 0 0 0
20/10/2022
29.30
 1,099,200 29.05 29.35 28.60 0 0 0
19/10/2022
29.25
 826,400 29.25 29.35 28.25 0 0 0
18/10/2022
29.20
 606,100 28.25 29.30 28.25 0 0 0
17/10/2022
28
 738,700 29.30 29.50 28 0 0 0
14/10/2022
29.85
 779,400 30.25 30.25 29.20 0 0 0
13/10/2022
30.20
 1,246,400 29.35 30.50 29.10 0 0 0
12/10/2022
30
 1,709,700 30 30.10 29.15 0 0 0
11/10/2022
30
 2,186,800 29.15 30.05 28.35 0 0 0
10/10/2022
30.10
 1,238,400 30.10 30.45 28.85 0 0 0
07/10/2022
30.10
 2,987,900 30.25 30.35 29.15 0 0 0
06/10/2022
30.05
 1,011,900 29.90 31 29.05 0 0 0
05/10/2022
30
 1,328,100 28.75 30.45 28.50 0 0 0
04/10/2022
28.50
 1,296,700 28 28.50 27.30 0 0 0
03/10/2022
27.75
 1,452,700 27.45 27.75 26.50 0 0 0
30/09/2022
27.50
 1,724,300 26.65 28.20 26.65 0 0 0
29/09/2022
27.30
 1,701,100 28.85 29.10 27.15 0 0 0
28/09/2022
28.75
 1,138,100 30.05 30.40 28.75 0 0 0
27/09/2022
30.50
 639,100 31.05 31.10 30.40 0 0 0
26/09/2022
31
 1,195,900 30.90 31.30 30.80 0 0 0
23/09/2022
31.30
 324,200 31.50 31.65 31 0 0 0
22/09/2022
31.65
 1,238,700 31.25 31.65 29.35 0 0 0
21/09/2022
31.55
 482,700 31.75 31.80 31.35 0 0 0
20/09/2022
31.95
 800,100 31.30 31.95 31.30 0 0 0
19/09/2022
31.45
 786,000 31.25 31.65 31.05 0 0 0
16/09/2022
31.25
 1,684,400 31.60 32.25 31.25 0 0 0
15/09/2022
31.95
 851,300 31.75 32 31.40 0 0 0
14/09/2022
31.70
 711,000 31.75 31.85 31.05 0 0 0
13/09/2022
32.05
 1,059,100 32 32.15 31.80 0 0 0
12/09/2022
32
 552,900 32.45 32.45 31.90 0 0 0
09/09/2022
32.20
 1,193,800 31.60 32.20 31.45 0 0 0
08/09/2022
31.45
 841,200 31.65 31.80 31.20 0 0 0
07/09/2022
31.25
 1,347,400 31.65 31.70 31.25 0 0 0
06/09/2022
31.65
 1,335,600 32.05 32.40 31.55 0 0 0
05/09/2022
32
 1,310,100 32.40 32.60 32 0 0 0
31/08/2022
31.85
 1,236,800 32 32.85 31.85 0 0 0
30/08/2022
31.80
 868,400 31.80 32.05 31.60 0 0 0
29/08/2022
31.80
 1,337,500 32.15 32.20 31.50 0 0 0
26/08/2022
32.50
 861,300 33 33 32.50 0 0 0
25/08/2022
32.95
 483,000 32.50 32.95 32.50 0 0 0
24/08/2022
32.45
 787,500 32.60 32.90 32.45 0 0 0
23/08/2022
32.50
 1,437,800 32.75 32.80 32.40 0 0 0
22/08/2022
33
 1,469,100 33.60 34 33 0 0 0
19/08/2022
33.95
 1,221,600 34 34.20 33.40 0 0 0
18/08/2022
34.05
 2,769,100 33.60 34.65 33.60 0 0 0
17/08/2022
33.65
 2,201,000 33.10 33.90 33 0 0 0
16/08/2022
32.95
 862,200 33.20 33.20 32.85 0 0 0
15/08/2022
33.20
 802,100 33.15 33.25 33.05 0 0 0
12/08/2022
33.10
 811,200 32.90 33.10 32.75 0 0 0
11/08/2022
32.90
 1,674,000 32.80 33.20 32.50 0 0 0
10/08/2022
32.40
 967,900 32.50 32.80 32.35 0 0 0
09/08/2022
32.65
 792,000 32.40 32.70 32.35 0 0 0
08/08/2022
32.30
 1,010,300 32.70 32.85 32.30 0 0 0
05/08/2022
32.70
 1,134,900 32.95 33.10 32.60 0 0 0
04/08/2022
33.20
 1,146,000 33 33.20 32.70 0 0 0
03/08/2022
33
 1,250,700 32.90 33.20 32.55 0 0 0
02/08/2022
33.30
 1,372,600 32.40 33.30 32.25 0 0 0
01/08/2022
32.35
 1,261,800 32.45 32.55 32.05 0 0 0
29/07/2022
32
 1,908,500 33.90 33.90 32 0 0 0
28/07/2022
33.50
 1,152,200 33.30 33.55 33 0 0 0
27/07/2022
33.25
 581,400 33.10 33.40 33 0 0 0
26/07/2022
33.05
 592,700 33.05 33.80 33.05 0 0 0
25/07/2022
33.65
 755,800 33.45 33.70 33.25 0 0 0
22/07/2022
33.25
 674,700 34.05 34.25 33.25 0 0 0
21/07/2022
34.25
 930,600 34.10 34.40 34.05 0 0 0
20/07/2022
34.10
 626,100 34.40 34.50 34.10 0 0 0
19/07/2022
34.40
 655,400 34 34.50 34 0 0 0
18/07/2022
34
 1,088,000 34.80 34.80 34 0 0 0
15/07/2022
34.80
 1,582,500 34.55 34.90 34.30 0 0 0
14/07/2022
34.75
 1,414,300 34.75 34.90 34.25 0 0 0
13/07/2022
34.75
 2,004,600 34.30 35 34.15 0 0 0
12/07/2022
34.95
 1,212,400 34.30 35.10 34 0 0 0
11/07/2022
35
 2,385,900 33.85 35 33.10 0 0 0
08/07/2022
35
 1,413,800 35 35.35 33.75 0 0 0
07/07/2022
34.90
 2,174,100 34 34.90 33.25 0 0 0
06/07/2022
33.75
 2,171,700 36 36.05 33.75 0 0 0
05/07/2022
36.15
 1,478,700 36.35 36.40 36 0 0 0
04/07/2022
36.35
 758,300 36.20 36.35 36.10 0 0 0
01/07/2022
36.30
 1,866,600 36.60 36.70 36.05 0 0 0
30/06/2022
36.75
 1,878,800 36.35 36.75 36.20 0 0 0
29/06/2022
36.70
 1,429,300 36.40 36.70 36.15 0 0 0
28/06/2022
36.80
 2,228,300 36.50 36.90 36.20 0 0 0
27/06/2022
36.90
 1,822,400 36.90 37.40 36.75 0 0 0
24/06/2022
37.30
 1,514,800 36.75 37.30 36 0 0 0
23/06/2022
37.10
 1,548,900 37.05 37.10 36.50 0 0 0
22/06/2022
37.50
 1,418,900 37.35 37.50 36.80 0 0 0
21/06/2022
37.50
 1,956,200 37.60 37.60 36.90 0 0 0
20/06/2022
37.80
 2,132,800 38.30 38.30 37.65 0 0 0
17/06/2022
38.30
 3,725,300 37.90 38.30 37.55 0 0 0
16/06/2022
38.30
 1,597,800 38 38.85 37.90 0 0 0
15/06/2022
38.35
 2,037,200 38.30 38.45 37.65 0 0 0
14/06/2022
38.30
 2,058,500 38.10 38.30 37.60 0 0 0
13/06/2022
38.20
 1,795,500 38.30 38.70 38.10 0 0 0
10/06/2022
39
 979,600 38.90 39.10 38.75 0 0 0
09/06/2022
39.05
 1,542,100 39 39.10 38.65 0 0 0
08/06/2022
39.05
 1,441,700 38.90 39.35 38.80 0 0 0
07/06/2022
39
 1,562,200 39.25 39.25 38.85 0 0 0
06/06/2022
39.25
 1,503,500 39.35 39.45 38.95 0 0 0

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