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)
04/01/2022
50.50
 3,071,100 48 50.75 47.85 0 0 0
31/12/2021
47.55
 1,267,000 47.60 48.15 47.10 0 0 0
30/12/2021
47.50
 1,662,400 47.90 48.20 47.50 0 0 0
29/12/2021
47.75
 2,291,900 49 49 47.60 0 0 0
28/12/2021
49.20
 1,737,300 49.55 49.65 48.25 0 0 0
27/12/2021
49.50
 1,907,500 48.50 49.50 48.25 0 0 0
24/12/2021
48.25
 1,415,500 48.25 48.45 47.55 0 0 0
23/12/2021
48
 2,771,100 49.80 50 48 0 0 0
22/12/2021
49.80
 2,410,600 49.10 50.05 49.10 0 0 0
21/12/2021
49.05
 1,467,300 49.50 50.40 49.05 0 0 0
20/12/2021
49.50
 1,372,800 51 51 49.50 0 0 0
17/12/2021
51
 6,655,000 50 51.35 49.40 0 0 0
16/12/2021
50
 3,095,200 50 50.75 49.15 0 0 0
15/12/2021
50
 2,897,300 51.35 51.35 49.95 0 0 0
14/12/2021
51.25
 2,629,100 51.50 51.55 50.80 0 0 0
13/12/2021
51.60
 4,076,200 51.35 52.25 50.50 0 0 0
10/12/2021
51.55
 3,080,600 53.50 53.60 51.55 0 0 0
09/12/2021
53.50
 3,173,400 52.50 53.75 52 0 0 0
08/12/2021
52.95
 3,539,500 53.25 53.50 51.75 0 0 0
07/12/2021
53.35
 3,026,300 53.70 53.75 52.80 0 0 0
06/12/2021
52.80
 5,825,100 53.95 54.50 51.80 0 0 0
03/12/2021
52.75
 5,152,400 54.55 54.80 52.75 0 0 0
02/12/2021
53.60
 4,428,600 53 54.25 52.55 0 0 0
01/12/2021
53
 4,082,000 52.50 53.65 52 0 0 0
30/11/2021
52.50
 4,674,300 52.75 53.45 51.75 0 0 0
29/11/2021
52.65
 8,742,300 49.50 52.65 49.25 0 0 0
26/11/2021
49.25
 8,681,700 47.95 50 47.60 0 0 0
25/11/2021
47
 1,401,800 47.40 47.40 46.90 0 0 0
24/11/2021
47.05
 2,045,100 47.40 47.60 46.75 0 0 0
23/11/2021
47.40
 1,382,700 47 47.50 46.75 0 0 0
22/11/2021
47.40
 2,152,100 47.25 47.50 46.50 0 0 0
19/11/2021
47.40
 2,032,500 47.30 48 47 0 0 0
18/11/2021
47.25
 3,871,100 48.50 49.25 47.25 0 0 0
17/11/2021
48.15
 2,815,800 47.35 48.50 47.10 0 0 0
16/11/2021
47.40
 1,643,900 47.50 47.55 46.95 0 0 0
15/11/2021
47.50
 1,922,400 47.25 47.55 47 0 0 0
12/11/2021
47.25
 1,133,100 47.40 47.40 46.95 0 0 0
11/11/2021
47.40
 2,186,600 47.45 47.50 46.95 0 0 0
10/11/2021
47.45
 1,680,500 47.55 47.60 46.80 0 0 0
09/11/2021
47.45
 2,373,800 47.70 47.70 46.60 0 0 0
08/11/2021
47.45
 1,792,000 47.50 47.75 47.25 0 0 0
05/11/2021
47.50
 1,786,600 47.25 47.50 47 0 0 0
04/11/2021
47.50
 1,879,100 47.60 47.75 47 0 0 0
03/11/2021
47.65
 3,568,200 47.90 47.90 46.95 0 0 0
02/11/2021
47.90
 1,647,800 47.85 48 47.45 0 0 0
01/11/2021
47.90
 2,226,600 47.90 48 47.45 0 0 0
29/10/2021
47.90
 2,268,000 47.10 48.25 47.10 0 0 0
28/10/2021
47.50
 2,086,100 47.50 47.70 46.80 0 0 0
27/10/2021
47.50
 3,908,900 46 47.50 45.80 0 0 0
26/10/2021
46.10
 1,335,900 45.90 46.10 45.45 0 0 0
25/10/2021
46.05
 1,341,200 45.95 46.25 45.60 0 0 0
22/10/2021
45.90
 1,428,000 45.50 45.90 45.40 0 0 0
21/10/2021
45.50
 2,847,400 45.85 46.30 45.50 0 0 0
20/10/2021
46.15
 3,128,600 46.15 46.25 44.95 0 0 0
19/10/2021
46.20
 1,686,700 46.30 46.35 45.75 0 0 0
18/10/2021
46.30
 2,039,400 46.15 46.45 45.55 0 0 0
15/10/2021
46.30
 1,553,700 46.25 46.50 46 0 0 0
14/10/2021
46.25
 2,677,900 46.60 46.60 45.75 0 0 0
13/10/2021
46.55
 2,581,200 46.50 46.90 46.40 0 0 0
12/10/2021
46.45
 2,438,700 46 46.50 46 0 0 0
11/10/2021
45.95
 2,694,300 44.70 46 44.70 0 0 0
08/10/2021
44.65
 1,298,500 44.50 44.75 44.40 0 0 0
07/10/2021
44.40
 2,290,900 44.15 44.75 44.15 0 0 0
06/10/2021
44.30
 1,736,800 44.40 44.50 44.05 0 0 0
05/10/2021
44.30
 2,370,600 43.90 44.40 43.55 0 0 0
04/10/2021
43.90
 1,565,200 43.80 44 43.55 0 0 0
01/10/2021
43.85
 1,734,200 44 44.20 43.60 0 0 0
30/09/2021
44
 3,404,700 43.25 44.70 43.25 0 0 0
29/09/2021
43.35
 1,911,200 43.35 43.45 43 0 0 0
28/09/2021
43.25
 2,387,300 42.65 43.50 42.60 0 0 0
27/09/2021
43.05
 3,000,800 43.50 43.75 41.60 0 0 0
24/09/2021
43.50
 3,207,900 43.55 43.75 43.15 0 0 0
23/09/2021
43.55
 2,664,100 43.25 43.70 43.20 0 0 0
22/09/2021
43.05
 2,845,500 42.80 43.45 42.70 0 0 0
21/09/2021
42.80
 4,524,800 42.75 43.20 42.50 0 0 0
20/09/2021
43.35
 4,014,800 43.50 44.45 43 0 0 0
17/09/2021
43.40
 5,567,900 44 44.60 43.40 0 0 0
16/09/2021
43.90
 15,130,200 45.70 45.70 43.90 0 0 0
15/09/2021
45.70
 1,037,000 46 46.20 45.65 0 0 0
14/09/2021
46
 1,419,300 46.15 46.45 45.95 0 0 0
13/09/2021
46
 1,828,100 45.90 46.70 45.80 0 0 0
10/09/2021
45.65
 1,614,600 45.90 46 45.65 0 0 0
09/09/2021
45.65
 2,696,600 46.10 46.20 45.65 0 0 0
08/09/2021
46
 2,505,700 47 47.15 46 0 0 0
07/09/2021
46.95
 2,280,200 47.75 47.75 46.95 0 0 0
06/09/2021
47.50
 1,928,800 47.20 47.90 47.10 0 0 0
01/09/2021
47.05
 1,303,100 47.05 47.50 47.05 0 0 0
31/08/2021
47.05
 1,529,600 47.05 47.55 46.90 0 0 0
30/08/2021
47.05
 1,414,900 47.50 47.65 47.05 0 0 0
27/08/2021
47.40
 2,485,900 46.50 47.50 45.75 0 0 0
26/08/2021
46.55
 1,766,200 47.30 47.30 46.50 0 0 0
25/08/2021
47.30
 2,057,000 47.70 47.70 46.50 0 0 0
24/08/2021
47.70
 1,417,400 48.20 48.50 47.55 0 0 0
23/08/2021
48.10
 2,161,000 48.75 48.85 47.90 0 0 0
20/08/2021
48.85
 4,953,900 50 51 48.60 0 0 0
19/08/2021
52
 3,521,100 48.95 52 48.35 0 0 0
18/08/2021
48.95
 2,297,700 49.50 50.10 48.95 0 0 0
17/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/124.999929 (Volume + 12.50%, Ratio=0.12)
17/08/2021
49.45
 4,887,500 50 51.70 49.45 0 0 0
16/08/2021
49.16
 3,085,800 49.78 50.09 49.16 0 0 0
13/08/2021
49.29
 2,119,300 49.56 49.87 49.11 0 0 0

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