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)
03/06/2022
39.40
 1,249,100 39.05 39.60 39 0 0 0
02/06/2022
39.45
 2,935,600 39.60 39.60 38.80 0 0 0
01/06/2022
39.65
 1,539,200 39.30 39.70 39.15 0 0 0
31/05/2022
39.40
 1,776,600 39 39.75 38.85 0 0 0
30/05/2022
39.25
 1,390,900 39 39.25 38.60 0 0 0
27/05/2022
39
 1,575,800 38.70 39 38.50 0 0 0
26/05/2022
38.85
 2,076,700 38.85 38.85 38.40 0 0 0
25/05/2022
38.85
 1,360,400 38.80 39.05 38.35 0 0 0
24/05/2022
38.80
 1,568,300 38.50 38.80 38.20 0 0 0
23/05/2022
38.70
 2,644,700 38.80 38.85 38.10 0 0 0
20/05/2022
38.90
 2,331,100 38.95 38.95 38.25 0 0 0
19/05/2022
38.95
 2,650,300 38.20 39.50 38.10 0 0 0
18/05/2022
39
 2,964,900 39 39 38 0 0 0
17/05/2022
39
 1,857,400 38 39 37.60 0 0 0
16/05/2022
38.50
 1,994,100 39.50 39.50 38.10 0 0 0
13/05/2022
39
 3,134,600 39.50 39.50 38.60 0 0 0
12/05/2022
39.50
 2,474,100 40 40 38.55 0 0 0
11/05/2022
40.25
 1,983,600 40.10 40.25 39.35 0 0 0
10/05/2022
40.20
 2,617,900 39.45 40.20 39.05 0 0 0
09/05/2022
39.55
 2,428,900 39.35 39.60 38.95 0 0 0
06/05/2022
39.90
 1,690,000 39.25 40 39 0 0 0
05/05/2022
40
 1,858,600 39.80 40 39.25 0 0 0
04/05/2022
39.85
 1,436,000 39.80 40 38.85 0 0 0
29/04/2022
40
 2,148,700 38.75 40 38.30 0 0 0
28/04/2022
38.95
 1,386,100 39 39.10 38.15 0 0 0
27/04/2022
39
 2,793,500 38.75 39 37.50 0 0 0
26/04/2022
39
 3,661,700 36.75 39.25 36.75 0 0 0
25/04/2022
38.10
 2,738,000 38.90 39.60 36.35 0 0 0
22/04/2022
38.85
 1,867,300 38.85 39.50 38.80 0 0 0
21/04/2022
38.75
 2,684,300 39.50 39.75 38.75 0 0 0
20/04/2022
39.65
 1,713,900 39 39.90 39 0 0 0
19/04/2022
39.40
 1,816,000 39.30 39.90 38.90 0 0 0
18/04/2022
39.75
 2,984,700 40 40.05 39.05 0 0 0
15/04/2022
40.35
 1,678,400 40.75 40.90 40.30 0 0 0
14/04/2022
40.85
 1,763,700 40.80 41.10 40.55 0 0 0
13/04/2022
41.10
 3,146,300 40.50 41.15 40.35 0 0 0
12/04/2022
40.65
 2,356,500 40.70 40.70 40.15 0 0 0
08/04/2022
40.85
 5,192,000 40 41.20 40 0 0 0
07/04/2022
39.75
 3,704,800 40.10 40.15 38.80 0 0 0
06/04/2022
40.25
 5,679,100 40.25 41.15 39.75 0 0 0
05/04/2022
41.15
 3,591,100 41.25 41.55 40.85 0 0 0
04/04/2022
41.35
 2,730,500 41.25 41.40 40.75 0 0 0
01/04/2022
41.05
 2,609,900 40.70 41.25 40.45 0 0 0
31/03/2022
40.60
 1,372,000 40.55 41.15 40.50 0 0 0
30/03/2022
40.55
 3,088,400 41.25 41.35 40.20 0 0 0
29/03/2022
40.40
 2,798,300 40 40.90 39.90 0 0 0
28/03/2022
40.25
 2,339,900 39.95 40.60 39.85 0 0 0
25/03/2022
40.50
 2,193,500 40.30 40.50 39.85 0 0 0
24/03/2022
40.50
 1,995,200 40.70 40.70 40.20 0 0 0
23/03/2022
40.70
 1,529,200 41.05 41.20 40.70 0 0 0
22/03/2022
41.10
 3,631,800 40.50 41.20 40.50 0 0 0
21/03/2022
40.50
 3,705,300 39.40 40.50 39.15 0 0 0
18/03/2022
39.40
 5,520,700 39.15 39.75 38.70 0 0 0
17/03/2022
39.20
 2,565,900 39.15 39.25 38.65 0 0 0
16/03/2022
39.05
 2,950,000 39.15 39.20 38.60 0 0 0
15/03/2022
39.15
 2,733,900 39 39.30 38.50 0 0 0
14/03/2022
39.15
 2,622,700 39.40 39.40 38.70 0 0 0
11/03/2022
39.50
 2,222,400 39.40 39.50 38.90 0 0 0
10/03/2022
39.55
 4,366,600 39.25 40.30 39 0 0 0
09/03/2022
39
 3,049,900 39.05 39.35 38.65 0 0 0
08/03/2022
38.95
 4,290,200 39 39.45 38.55 0 0 0
07/03/2022
39.25
 2,442,600 39.20 39.50 38.65 0 0 0
04/03/2022
39.50
 3,817,400 39.50 39.65 38.90 0 0 0
03/03/2022
39.50
 2,610,400 39.45 40.20 39.15 0 0 0
02/03/2022
39.45
 2,401,000 39.60 39.60 38.60 0 0 0
01/03/2022
39.60
 3,467,600 38.55 39.95 38.50 0 0 0
28/02/2022
38.50
 4,678,600 39.75 39.75 38.50 0 0 0
25/02/2022
39.55
 3,385,500 40.45 40.45 39.55 0 0 0
24/02/2022
40.05
 6,367,500 41.15 41.20 39.65 0 0 0
23/02/2022
41.25
 1,439,000 41.05 41.25 41 0 0 0
22/02/2022
41
 2,975,200 41.50 41.65 40.90 0 0 0
21/02/2022
41.80
 2,513,700 41.05 41.90 41 0 0 0
18/02/2022
41.10
 2,914,400 41.25 41.40 41 0 0 0
17/02/2022
41.55
 2,865,600 41.40 41.75 41 0 0 0
16/02/2022
41.45
 1,986,000 41.95 41.95 41.35 0 0 0
15/02/2022
41.85
 3,001,500 41 41.90 40.90 0 0 0
14/02/2022
40.90
 4,973,500 40.85 42 40.35 0 0 0
11/02/2022
40.85
 7,846,400 41.50 41.80 40.75 0 0 0
10/02/2022
42
 11,088,500 42.85 43 40.85 0 0 0
09/02/2022
42.85
 8,812,500 43.80 44.35 42.45 0 0 0
08/02/2022
43.65
 8,010,800 45.65 46.15 43.35 0 0 0
07/02/2022
45.60
 7,413,400 48.20 48.75 45.60 0 0 0
28/01/2022
48.50
 2,999,600 47.55 48.50 47.25 0 0 0
27/01/2022
48.25
 2,559,000 48.25 48.25 47.10 0 0 0
26/01/2022
48.20
 1,932,000 48.25 48.25 47.25 0 0 0
25/01/2022
48
 3,198,400 47.50 48.85 46.70 0 0 0
24/01/2022
47.50
 3,935,300 47.45 48 46.25 0 0 0
21/01/2022
47.75
 3,192,800 47.95 48 46.65 0 0 0
20/01/2022
47.70
 730,800 47.30 48.15 47.30 0 0 0
19/01/2022
46.90
 1,612,700 47.50 47.95 46.80 0 0 0
18/01/2022
47.95
 2,032,000 48.50 48.50 47.05 0 0 0
17/01/2022
48.50
 2,628,900 49.50 49.60 47.25 0 0 0
14/01/2022
49.45
 1,017,400 49.10 49.80 49.10 0 0 0
13/01/2022
49.40
 1,955,700 50.50 50.50 49.25 0 0 0
12/01/2022
50.40
 2,338,500 50.75 50.75 49 0 0 0
11/01/2022
50.50
 2,240,600 51 51 49.90 0 0 0
10/01/2022
51.15
 2,908,500 51.25 52.75 51.10 0 0 0
07/01/2022
51.10
 3,108,800 53.20 53.20 51.10 0 0 0
06/01/2022
52.25
 5,061,400 50.50 53.20 50.25 0 0 0
05/01/2022
50
 3,396,500 50.40 51.10 49.75 0 0 0

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