Tập đoàn VINGROUP - CTCP (vic)

234
0
(0%)
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)
22/03/2021
47.69
 973,900 48.18 48.18 46.44 0 0 0
19/03/2021
48.18
 1,625,700 46.93 48.18 46.93 0 0 0
18/03/2021
47.38
 1,473,900 46.89 47.38 46.76 0 0 0
17/03/2021
46.53
 1,260,400 46.31 46.80 46.22 0 0 0
16/03/2021
46.84
 1,360,600 47.11 47.11 46.62 0 0 0
15/03/2021
47.11
 2,632,400 47.07 47.20 46.84 0 0 0
12/03/2021
47.07
 1,122,300 47.07 47.33 46.67 0 0 0
11/03/2021
47.07
 1,108,700 47.11 48 46.93 0 0 0
10/03/2021
47.11
 576,300 46.44 47.11 45.38 0 0 0
09/03/2021
46.36
 1,587,600 46.67 47.24 44.44 0 0 0
08/03/2021
47.11
 1,390,100 47.33 47.56 46.67 0 0 0
05/03/2021
47.24
 1,294,800 47.51 47.78 47.02 0 0 0
04/03/2021
47.51
 1,671,400 47.82 47.96 47.38 0 0 0
03/03/2021
47.51
 1,075,300 47.38 48.09 47.33 0 0 0
02/03/2021
48.09
 926,300 48.22 48.49 47.20 0 0 0
01/03/2021
48.22
 777,700 48.84 48.84 47.87 0 0 0
26/02/2021
48.44
 926,800 47.20 48.84 47.20 0 0 0
25/02/2021
48.40
 1,013,500 48.67 48.84 47.16 0 0 0
24/02/2021
48.09
 950,100 49.51 49.51 47.11 0 0 0
23/02/2021
48.89
 1,393,900 48.09 49.64 47.78 0 0 0
22/02/2021
48.76
 1,481,000 48.53 49.20 47.11 0 0 0
19/02/2021
48.44
 1,433,200 47.82 48.67 47.56 0 0 0
18/02/2021
48.89
 1,434,400 47.78 48.89 47.16 0 0 0
17/02/2021
48
 1,253,600 47.24 48 47.20 0 0 0
09/02/2021
47.20
 1,758,000 47.20 47.33 45.11 0 0 0
08/02/2021
44.89
 3,422,500 44.89 47.91 44.89 0 0 0
05/02/2021
47.78
 922,900 46.67 47.78 46.67 0 0 0
04/02/2021
46.67
 1,022,400 47.73 47.78 45.33 0 0 0
03/02/2021
47.78
 1,698,900 46.67 48 46.67 0 0 0
02/02/2021
47.07
 1,771,200 44 47.07 44 0 0 0
01/02/2021
44
 1,340,000 44.18 45.78 43.91 0 0 0
29/01/2021
44.18
 1,692,900 41.11 44.22 41.11 0 0 0
28/01/2021
41.33
 1,742,900 41.91 42.67 41.33 0 0 0
27/01/2021
44.44
 1,488,900 45.11 45.78 44.22 0 0 0
26/01/2021
45.11
 1,028,600 46.58 46.67 44.27 0 0 0
25/01/2021
46.58
 827,300 46.67 47.02 46.27 0 0 0
22/01/2021
46.67
 1,094,200 46.71 47.33 46.67 0 0 0
21/01/2021
46.71
 1,564,600 46.67 46.76 45.78 0 0 0
20/01/2021
45.91
 1,875,500 45.78 46.67 45.56 0 0 0
19/01/2021
45.64
 1,367,600 49.02 49.02 45.60 0 0 0
18/01/2021
49.02
 826,900 49.78 49.82 48.93 0 0 0
15/01/2021
49.42
 1,238,000 49.51 49.87 48.80 0 0 0
14/01/2021
49.07
 1,439,100 49.56 49.91 48.89 0 0 0
13/01/2021
49.38
 1,237,900 50.84 50.93 49.38 0 0 0
12/01/2021
50.84
 981,100 51.56 51.56 50.53 0 0 0
11/01/2021
50.58
 1,536,700 50.13 50.93 50.13 0 0 0
08/01/2021
49.69
 1,348,700 48.93 50.09 48.93 0 0 0
07/01/2021
48.93
 862,300 49.07 49.33 48.44 0 0 0
06/01/2021
48.98
 1,283,000 48.89 49.11 48.40 0 0 0
05/01/2021
48.76
 1,192,200 47.64 48.84 47.64 0 0 0
04/01/2021
48
 991,100 48.22 48.44 47.33 0 0 0
31/12/2020
48.09
 656,040 48.22 48.58 46.89 0 0 0
30/12/2020
48.22
 1,528,950 48.22 48.71 47.42 0 0 0
29/12/2020
47.33
 612,360 47.16 47.38 47.02 0 0 0
28/12/2020
47.07
 711,710 47.07 47.38 46.84 0 0 0
25/12/2020
47.07
 370,300 46.98 47.29 46.67 0 0 0
24/12/2020
46.98
 831,440 47.56 47.56 46.22 0 0 0
23/12/2020
46.98
 701,430 46.98 47.56 46.84 0 0 0
22/12/2020
46.98
 518,320 47.11 47.78 46.80 0 0 0
21/12/2020
47.29
 587,100 46.89 47.29 46.62 0 0 0
18/12/2020
46.53
 1,350,780 46.53 47.16 46.44 0 0 0
17/12/2020
46.53
 1,352,580 47.56 47.56 46.49 0 0 0
16/12/2020
47.56
 756,200 47.47 47.60 47.07 0 0 0
15/12/2020
47.56
 1,205,700 48.40 48.40 47.42 0 0 0
14/12/2020
48.40
 1,122,380 47.42 48.40 46.89 0 0 0
11/12/2020
47.47
 569,360 46.62 47.47 46.62 0 0 0
10/12/2020
46.62
 979,550 47.11 47.56 46.62 0 0 0
09/12/2020
47.11
 789,790 46.67 47.11 46.40 0 0 0
08/12/2020
46.67
 747,280 47.02 47.02 46.58 0 0 0
07/12/2020
47.02
 678,660 47.02 47.11 46.71 0 0 0
04/12/2020
47.02
 797,060 47.02 47.33 46.44 0 0 0
03/12/2020
47.02
 731,750 46.67 47.02 46.36 0 0 0
02/12/2020
46.67
 497,910 46.62 46.89 46.31 0 0 0
01/12/2020
46.67
 953,230 45.78 46.67 45.69 0 0 0
30/11/2020
46.18
 1,596,840 46.76 46.89 46.13 0 0 0
27/11/2020
46.76
 720,830 47.11 47.16 46.58 0 0 0
26/11/2020
47.16
 545,450 46.67 47.20 46.44 0 0 0
25/11/2020
46.93
 1,222,490 46.93 47.20 46.27 0 0 0
24/11/2020
46.22
 812,220 46.18 46.67 45.82 0 0 0
23/11/2020
46.13
 735,650 46.22 46.71 45.82 0 0 0
20/11/2020
46.13
 533,840 46.44 46.44 45.96 0 0 0
19/11/2020
46.22
 1,192,700 46.58 46.58 45.78 0 0 0
18/11/2020
46.62
 751,270 47.11 47.11 45.78 0 0 0
17/11/2020
47.11
 862,320 45.78 47.11 45.42 0 0 0
16/11/2020
45.33
 1,781,800 47.73 48.22 44.44 0 0 0
13/11/2020
47.73
 535,350 47.47 48 47.16 0 0 0
12/11/2020
47.47
 682,660 47.02 47.47 46.67 0 0 0
11/11/2020
47.02
 1,032,780 46.93 47.11 45.78 0 0 0
10/11/2020
46.93
 781,980 47.33 47.64 46.93 0 0 0
09/11/2020
47.16
 803,680 46.71 47.20 46.53 0 0 0
06/11/2020
46.71
 592,830 47.11 47.11 46.44 0 0 0
05/11/2020
46.44
 789,860 46.31 47.51 46.22 0 0 0
04/11/2020
46
 495,340 46.36 46.40 45.78 0 0 0
03/11/2020
46.40
 751,070 47.56 47.56 46.40 0 0 0
02/11/2020
47.33
 691,110 47.33 47.56 46.67 0 0 0
30/10/2020
47.33
 972,400 45.11 47.33 44.76 0 0 0
29/10/2020
44.76
 1,327,780 44.53 45.78 44.44 0 0 0
28/10/2020
44.53
 1,184,890 46.98 47.56 43.91 0 0 0
27/10/2020
46.98
 804,020 47.56 47.60 46.22 0 0 0
26/10/2020
46.71
 974,720 48.44 48.67 46.62 0 0 0

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