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)
12/08/2021
49.38
 1,833,400 49.33 50.18 49.11 0 0 0
11/08/2021
49.33
 2,382,000 50.22 50.67 49.33 0 0 0
10/08/2021
50.22
 2,830,600 51.11 51.11 50.22 0 0 0
09/08/2021
50.27
 3,219,800 50.31 50.53 49.60 0 0 0
06/08/2021
50.36
 3,021,900 51.11 51.51 50.36 0 0 0
05/08/2021
50.67
 2,049,200 50.53 51.11 50.18 0 0 0
04/08/2021
50.67
 2,882,400 51.33 51.73 50.67 0 0 0
03/08/2021
50.89
 7,293,100 48.62 51.11 48.44 0 0 0
02/08/2021
47.78
 1,682,400 47.78 48.71 47.51 0 0 0
30/07/2021
47.64
 2,339,200 47.56 47.69 47.11 0 0 0
29/07/2021
46.71
 1,076,500 46.89 46.93 46.44 0 0 0
28/07/2021
46.76
 1,192,400 46.36 46.89 46.22 0 0 0
27/07/2021
46.36
 1,442,800 46.67 47.02 46.36 0 0 0
26/07/2021
46.31
 1,940,200 46.58 46.84 45.82 0 0 0
23/07/2021
46.22
 3,088,800 47.20 48.36 46.22 0 0 0
22/07/2021
47.20
 2,242,200 46.22 47.47 46.09 0 0 0
21/07/2021
46.22
 2,765,100 45.82 47.33 45.33 0 0 0
20/07/2021
45.78
 2,130,300 45.60 45.91 44.44 0 0 0
19/07/2021
45.73
 1,851,300 45.82 46.67 44.67 0 0 0
16/07/2021
47.02
 2,158,200 45.38 47.16 45.38 0 0 0
15/07/2021
45.33
 2,584,200 45.78 46.09 44.98 0 0 0
14/07/2021
45.78
 2,585,100 45.78 47.29 45.33 0 0 0
13/07/2021
45.78
 2,355,200 46.27 46.71 44 0 0 0
12/07/2021
46.22
 2,863,900 48.22 48.89 45.20 0 0 0
09/07/2021
48.27
 1,787,900 49.24 49.33 47.78 0 0 0
08/07/2021
49.33
 1,480,900 50.22 50.22 49.11 0 0 0
07/07/2021
50.67
 2,507,000 49.78 50.67 48.89 0 0 0
06/07/2021
49.78
 3,006,500 51.11 51.56 49.78 0 0 0
05/07/2021
51.11
 2,765,200 52.22 52.22 51.07 0 0 0
02/07/2021
52.22
 1,789,100 52.49 52.84 52.22 0 0 0
01/07/2021
52.71
 2,194,700 53.20 53.29 52.67 0 0 0
30/06/2021
52.89
 2,685,900 52.44 54 52.44 0 0 0
29/06/2021
52.44
 2,339,900 51.96 53.02 51.96 0 0 0
28/06/2021
51.87
 1,711,000 52.22 52.27 51.87 0 0 0
25/06/2021
52.22
 1,763,300 52.09 52.44 51.87 0 0 0
24/06/2021
52.22
 1,374,300 52.40 52.53 51.91 0 0 0
23/06/2021
51.96
 1,281,200 52.44 52.49 51.78 0 0 0
22/06/2021
52.22
 2,161,600 52.44 52.76 52.04 0 0 0
21/06/2021
52.18
 1,497,200 52.22 52.84 52.13 0 0 0
18/06/2021
52.18
 1,788,400 52.44 52.58 52 0 0 0
17/06/2021
52
 2,848,500 52.44 52.84 52 0 0 0
16/06/2021
52.93
 1,180,600 54.09 54.09 52.89 0 0 0
15/06/2021
54.09
 1,348,000 53.33 54.22 53.11 0 0 0
14/06/2021
53.33
 1,933,100 52.53 53.56 52.49 0 0 0
11/06/2021
52.44
 1,729,000 52 52.44 51.69 0 0 0
10/06/2021
51.78
 2,929,000 52.67 52.98 51.78 0 0 0
09/06/2021
52.80
 1,813,300 53.33 53.78 52 0 0 0
08/06/2021
53.24
 2,699,600 55.51 55.87 52.89 0 0 0
07/06/2021
54.67
 3,681,800 54.58 56.22 54.22 0 0 0
04/06/2021
53.78
 3,689,200 52.67 53.78 52.67 0 0 0
03/06/2021
52.67
 2,488,900 52.44 52.80 52 0 0 0
02/06/2021
52.22
 3,130,600 53.42 54.18 52 0 0 0
01/06/2021
53.33
 2,155,400 51.64 53.78 51.56 0 0 0
31/05/2021
52.22
 1,846,800 53.24 53.33 51.56 0 0 0
28/05/2021
53.24
 1,847,400 53.38 54.67 52.89 0 0 0
27/05/2021
53.47
 2,081,300 53.73 53.78 52.89 0 0 0
26/05/2021
54.09
 1,677,500 54.22 54.31 53.56 0 0 0
25/05/2021
54.36
 1,514,900 54.40 54.40 53.87 0 0 0
24/05/2021
54.27
 1,985,800 54.44 54.93 53.78 0 0 0
21/05/2021
54.44
 1,622,400 54.67 54.67 53.56 0 0 0
20/05/2021
54.62
 2,084,900 53.38 54.76 53.33 0 0 0
19/05/2021
53.38
 2,178,400 53.33 53.78 52.49 0 0 0
18/05/2021
53.78
 2,452,700 55.11 56 53.78 0 0 0
17/05/2021
55.11
 2,417,900 56 57.78 55.11 0 0 0
14/05/2021
55.69
 2,609,800 56.22 56.44 54.76 0 0 0
13/05/2021
56.22
 1,723,500 56.89 57.78 56.22 0 0 0
12/05/2021
57.69
 1,390,400 57.78 58.67 56.89 0 0 0
11/05/2021
58.22
 1,164,200 58.89 59.29 58 0 0 0
10/05/2021
58.89
 1,099,300 58.67 58.89 57.38 0 0 0
07/05/2021
58.67
 1,769,100 58.67 58.67 57.11 0 0 0
06/05/2021
58.89
 1,064,200 59.42 59.56 58.22 0 0 0
05/05/2021
59.42
 1,268,600 59.38 60.36 59.38 0 0 0
04/05/2021
59.38
 1,732,600 58.04 59.96 56.40 0 0 0
29/04/2021
58.22
 2,181,100 58.44 59.11 58.09 0 0 0
28/04/2021
58.44
 1,613,300 58.71 59.20 57.69 0 0 0
27/04/2021
58.71
 1,631,700 58.44 59.11 58.44 0 0 0
26/04/2021
58.44
 2,434,500 61.78 62 58.22 0 0 0
23/04/2021
61.47
 4,410,000 61.69 62 59.11 0 0 0
22/04/2021
61.69
 3,319,500 63.11 63.51 61.11 0 0 0
20/04/2021
63.60
 3,108,200 64 64.84 63.56 0 0 0
19/04/2021
64
 2,820,300 63.16 64.09 62.71 0 0 0
16/04/2021
63.56
 2,988,000 62.62 64.04 62.22 0 0 0
15/04/2021
62.62
 3,419,000 62.18 64.44 62.18 0 0 0
14/04/2021
62.22
 4,102,600 62.22 63.02 61.38 0 0 0
13/04/2021
62.53
 5,053,200 61.78 62.76 60.44 0 0 0
12/04/2021
58.67
 3,481,900 55.51 59.02 54.84 0 0 0
09/04/2021
55.51
 1,755,500 55.47 55.73 54.71 0 0 0
08/04/2021
55.73
 1,509,200 57.07 57.07 55.11 0 0 0
07/04/2021
56.76
 1,698,500 56.44 56.89 55.87 0 0 0
06/04/2021
56.44
 1,979,400 55.24 57.56 55.11 0 0 0
05/04/2021
55.24
 2,249,000 56 56.09 54.76 0 0 0
02/04/2021
54.67
 2,255,500 55.07 55.07 54 0 0 0
01/04/2021
54.67
 2,230,900 52.67 55.29 52 0 0 0
31/03/2021
52.40
 2,823,600 52.22 53.11 52 0 0 0
30/03/2021
52
 5,179,600 50.13 52.71 49.78 0 0 0
29/03/2021
50.13
 3,140,900 50 50.44 49.91 0 0 0
26/03/2021
49.96
 2,927,800 48.89 50.44 48.89 0 0 0
25/03/2021
49.07
 4,322,000 47.69 49.96 47.60 0 0 0
24/03/2021
47.96
 1,104,100 46.89 48 46.13 0 0 0
23/03/2021
47.33
 1,034,700 47.11 47.56 46.71 0 0 0

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