Tập đoàn VINGROUP - CTCP (vic)

233.50
-0.50
(-0.21%)
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)
23/10/2020
46.22
 1,761,080 44.53 46.62 44.44 0 0 0
22/10/2020
44.49
 621,610 43.11 44.49 43.02 0 0 0
21/10/2020
43.24
 172,010 43.47 43.51 42.98 0 0 0
20/10/2020
43.47
 511,250 43.29 43.51 42.58 0 0 0
19/10/2020
43.42
 370,590 43.47 43.51 43.29 0 0 0
16/10/2020
43.38
 596,590 43.60 43.60 43.07 0 0 0
15/10/2020
43.33
 1,358,580 42.27 43.33 40.44 0 0 0
14/10/2020
42.22
 389,260 41.82 42.22 41.78 0 0 0
13/10/2020
41.82
 271,990 41.73 41.82 41.51 0 0 0
12/10/2020
41.73
 326,290 41.60 41.78 41.11 0 0 0
09/10/2020
41.60
 309,580 41.02 41.64 41.02 0 0 0
08/10/2020
41.02
 216,990 40.89 41.29 40.67 0 0 0
07/10/2020
41.11
 381,520 40.67 41.56 40.44 0 0 0
06/10/2020
40.80
 521,190 41.47 41.47 40.80 0 0 0
05/10/2020
41.47
 90,450 41.78 41.78 40.89 0 0 0
02/10/2020
41.78
 400,770 41.11 41.78 40.89 0 0 0
01/10/2020
41.11
 212,510 40.84 41.51 40.84 0 0 0
30/09/2020
40.67
 417,360 40.67 41.51 40.67 0 0 0
29/09/2020
40.67
 394,490 41.78 41.78 40.67 0 0 0
28/09/2020
41.24
 202,840 41.33 41.87 41.24 0 0 0
25/09/2020
41.24
 412,210 42 42.13 41.24 0 0 0
24/09/2020
41.33
 388,940 41.69 42.44 41.33 0 0 0
23/09/2020
42
 111,830 42.22 42.53 42 0 0 0
22/09/2020
42.04
 505,230 42.67 42.76 42.04 0 0 0
21/09/2020
42.67
 571,860 41.78 42.67 41.78 0 0 0
18/09/2020
41.78
 1,089,310 42.22 42.40 41.56 0 0 0
17/09/2020
41.78
 833,870 41.38 42.44 41.33 0 0 0
16/09/2020
42.44
 544,300 42.18 42.44 41.38 0 0 0
15/09/2020
42.22
 983,560 41.42 42.22 41.42 0 0 0
14/09/2020
41.38
 608,930 40.58 41.60 40.53 0 0 0
11/09/2020
40.49
 411,350 40 41.02 39.96 0 0 0
10/09/2020
40.22
 421,160 40.44 41.11 40.22 0 0 0
09/09/2020
40.22
 865,880 40.18 41.07 39.73 0 0 0
08/09/2020
40.22
 622,290 40.71 41.11 40.22 0 0 0
07/09/2020
40.67
 465,400 41.78 42.36 40.67 0 0 0
04/09/2020
41.78
 825,960 42 42.44 41.47 0 0 0
03/09/2020
42
 1,037,080 41.56 42.49 41.20 0 0 0
01/09/2020
41.20
 675,310 40.09 41.78 39.96 0 0 0
31/08/2020
40
 276,580 40 40.67 40 0 0 0
28/08/2020
39.96
 636,020 40.58 41.02 39.96 0 0 0
27/08/2020
40.44
 437,950 40.04 40.44 40.04 0 0 0
26/08/2020
40.44
 547,280 40.36 40.53 40 0 0 0
25/08/2020
40.44
 1,074,660 39.56 40.84 39.56 0 0 0
24/08/2020
39.56
 1,052,840 38.44 39.56 38.44 0 0 0
21/08/2020
38.27
 376,790 38.22 38.62 38.18 0 0 0
20/08/2020
38.22
 990,220 38.49 38.76 38.22 0 0 0
19/08/2020
38.44
 347,140 38.44 38.93 38.44 0 0 0
18/08/2020
38.44
 772,670 38.80 38.98 38.31 0 0 0
17/08/2020
38.98
 376,200 38.98 39.33 38.58 0 0 0
14/08/2020
38.84
 654,070 39.11 39.56 38.84 0 0 0
13/08/2020
39.11
 458,680 39.33 39.56 38.89 0 0 0
12/08/2020
38.84
 302,330 38.89 39.33 38.84 0 0 0
11/08/2020
38.89
 215,330 39.64 39.64 38.89 0 0 0
10/08/2020
39.20
 542,550 39.11 39.96 38.84 0 0 0
07/08/2020
38.89
 182,500 38.93 39.20 38.80 0 0 0
06/08/2020
38.89
 332,340 39.11 39.20 38.71 0 0 0
05/08/2020
38.67
 434,490 39.11 39.33 37.69 0 0 0
04/08/2020
39.11
 229,230 39.42 39.42 38.84 0 0 0
03/08/2020
38.93
 164,310 37.78 39.16 37.78 0 0 0
31/07/2020
38.89
 939,040 37.33 40 37.24 0 0 0
30/07/2020
37.82
 242,030 37.11 38 37.11 0 0 0
29/07/2020
37.11
 379,370 37.33 37.78 36.89 0 0 0
28/07/2020
37.87
 534,300 37.78 38.67 35.51 0 0 0
27/07/2020
37.78
 825,080 37.29 38.22 36.84 0 0 0
24/07/2020
39.11
 674,430 39.96 40 37.33 0 0 0
23/07/2020
40
 181,680 40 40.13 39.78 0 0 0
22/07/2020
39.91
 202,110 40 40.44 39.91 0 0 0
21/07/2020
40.09
 220,660 40.53 40.53 40.09 0 0 0
20/07/2020
40.09
 222,400 40.09 40.62 40.09 0 0 0
17/07/2020
40.67
 214,530 40.67 40.89 40.44 0 0 0
16/07/2020
41.33
 328,050 40.40 41.33 40.27 0 0 0
15/07/2020
40.22
 384,240 40.76 40.76 40.22 0 0 0
14/07/2020
40.58
 340,990 40.58 40.80 40.09 0 0 0
13/07/2020
40.58
 349,810 40.67 40.71 40.44 0 0 0
10/07/2020
40.62
 193,330 40.44 40.89 40.44 0 0 0
09/07/2020
40.44
 399,710 40.36 40.80 40.31 0 0 0
08/07/2020
40.36
 187,450 40.36 40.67 40.04 0 0 0
07/07/2020
40.44
 336,860 40.67 40.98 40.44 0 0 0
06/07/2020
40.62
 284,020 40.09 40.84 40.09 0 0 0
03/07/2020
40.09
 163,320 40.40 40.44 39.96 0 0 0
02/07/2020
39.96
 420,700 40.27 40.49 39.78 0 0 0
01/07/2020
40.44
 92,060 40.22 40.67 39.56 0 0 0
30/06/2020
39.56
 350,550 40.44 40.44 39.56 0 0 0
29/06/2020
39.56
 359,370 40.67 40.84 39.56 0 0 0
26/06/2020
40.67
 222,240 41.56 41.96 40.67 0 0 0
25/06/2020
41.51
 169,470 41.47 41.96 41.24 0 0 0
24/06/2020
42.09
 214,320 42 42.27 41.78 0 0 0
23/06/2020
41.87
 432,630 42.76 42.80 41.87 0 0 0
22/06/2020
43.07
 508,020 43.11 43.11 42.31 0 0 0
19/06/2020
43.24
 1,840,100 40.44 43.24 40.44 0 0 0
18/06/2020
40.44
 312,850 40.84 41.11 40.40 0 0 0
17/06/2020
40.84
 380,880 41.33 41.51 40.22 0 0 0
16/06/2020
41.51
 658,480 40.67 42.13 39.96 0 0 0
15/06/2020
39.56
 791,710 41.33 41.33 39.56 0 0 0
12/06/2020
40.80
 875,940 40 41.11 39.96 0 0 0
11/06/2020
41.33
 761,540 42.49 42.76 41.33 0 0 0
10/06/2020
42.49
 488,490 42.76 42.76 42.40 0 0 0
09/06/2020
42.76
 318,400 43.11 43.11 42.71 0 0 0
08/06/2020
42.67
 482,180 42.31 43.38 42.31 0 0 0
05/06/2020
42.22
 525,870 42.67 42.76 42.22 0 0 0

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