Tập đoàn VINGROUP - CTCP (vic)

232.90
-1.10
(-0.47%)
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)
04/06/2020
42.67
 550,740 43.02 43.02 42.67 0 0 0
03/06/2020
43.02
 466,430 42.89 43.02 42.44 0 0 0
02/06/2020
42.98
 501,700 43.20 43.20 42.89 0 0 0
01/06/2020
43.20
 481,490 43.11 43.20 42.89 0 0 0
29/05/2020
43.11
 493,500 43.11 43.33 42.93 0 0 0
28/05/2020
43.11
 314,790 43.07 43.33 42.80 0 0 0
27/05/2020
43.07
 591,440 43.07 43.51 42.89 0 0 0
26/05/2020
43.07
 360,000 43.11 43.33 42.84 0 0 0
25/05/2020
43.16
 216,400 42.76 43.16 42.67 0 0 0
22/05/2020
42.84
 292,930 43.56 43.56 42.84 0 0 0
21/05/2020
43.56
 674,380 43.11 43.56 43.07 0 0 0
20/05/2020
42.93
 254,730 42.84 43.11 42.71 0 0 0
19/05/2020
42.89
 729,850 43.16 43.29 42.67 0 0 0
18/05/2020
42.89
 229,440 43.11 43.11 42.44 0 0 0
15/05/2020
43.11
 327,650 42.67 43.33 42.58 0 0 0
14/05/2020
42.67
 1,002,810 42.22 42.98 41.73 0 0 0
13/05/2020
42.22
 2,652,530 42.27 42.67 40.67 0 0 0
12/05/2020
43.11
 770,030 43.29 43.29 42.22 0 0 0
11/05/2020
43.33
 1,358,920 43.33 43.56 42.62 0 0 0
08/05/2020
43.33
 1,683,960 42.84 44.44 42.71 0 0 0
07/05/2020
42.67
 617,800 42.22 42.67 41.78 0 0 0
06/05/2020
42.22
 773,570 41.16 42.22 41.11 0 0 0
05/05/2020
41.20
 274,700 40.80 41.33 40.80 0 0 0
04/05/2020
40.80
 259,550 40.84 41.11 40 0 0 0
29/04/2020
40.84
 314,400 40.84 41.51 40.22 0 0 0
28/04/2020
40.89
 222,920 41.11 41.29 40.67 0 0 0
27/04/2020
40.89
 453,720 42.22 42.22 40.89 0 0 0
24/04/2020
41.33
 300,240 41.33 41.73 41.07 0 0 0
23/04/2020
41.33
 347,420 41.33 42.18 41.20 0 0 0
22/04/2020
41.11
 884,070 40.89 41.24 40.22 0 0 0
21/04/2020
41.33
 892,270 42.44 42.44 41.11 0 0 0
20/04/2020
42.76
 1,055,020 42.71 42.84 42.18 0 0 0
17/04/2020
42.71
 1,191,510 42.36 42.71 39.64 0 0 0
16/04/2020
42.62
 845,580 42.67 42.67 42.09 0 0 0
15/04/2020
42.67
 1,176,850 42.49 42.67 42.18 0 0 0
14/04/2020
42.49
 631,630 42.89 42.89 42 0 0 0
13/04/2020
42.67
 1,411,550 42.58 42.67 42.18 0 0 0
10/04/2020
42.22
 983,120 42.67 43.02 41.64 0 0 0
09/04/2020
42.67
 1,560,610 41.78 43.24 41.69 0 0 0
08/04/2020
41.78
 760,120 43.11 43.11 41.78 0 0 0
07/04/2020
43.24
 2,855,700 43.38 44.84 41.33 0 0 0
06/04/2020
43.24
 2,698,260 40.89 43.24 40.58 0 0 0
03/04/2020
40.44
 1,184,500 38.22 40.44 38.22 0 0 0
01/04/2020
38.22
 437,820 36.67 38.67 36 0 0 0
31/03/2020
37.07
 1,296,450 36.18 38.67 35.73 0 0 0
30/03/2020
36.18
 881,240 35.91 36.44 35.91 0 0 0
27/03/2020
38.58
 1,149,310 36.44 38.84 35.33 0 0 0
26/03/2020
36.36
 1,242,250 34.49 36.36 33.60 0 0 0
25/03/2020
34
 1,401,570 31.78 34 30.22 0 0 0
24/03/2020
31.78
 1,474,050 31.91 33.33 31.78 0 0 0
23/03/2020
34.13
 678,160 34.67 34.80 34.13 0 0 0
20/03/2020
36.67
 1,083,480 39.42 39.42 36.67 0 0 0
19/03/2020
39.42
 1,103,680 38.62 39.42 36.93 0 0 0
18/03/2020
39.56
 785,390 39.07 40 38.44 0 0 0
17/03/2020
39.33
 681,330 39.33 41.02 38.93 0 0 0
16/03/2020
41.11
 971,340 40.89 41.11 38.49 0 0 0
13/03/2020
41.11
 1,226,880 38.22 41.11 37.96 0 0 0
12/03/2020
40.80
 1,896,270 40.44 41.02 40.13 0 0 0
11/03/2020
43.11
 1,049,580 43.56 43.56 40.49 0 0 0
10/03/2020
43.42
 825,490 41.33 44.09 40.53 0 0 0
09/03/2020
43.42
 966,890 45.11 45.33 43.42 0 0 0
06/03/2020
46.67
 750,830 46.67 46.67 45.82 0 0 0
05/03/2020
46.93
 352,300 46.71 47.07 46.13 0 0 0
04/03/2020
46.89
 443,810 46.49 46.89 46 0 0 0
03/03/2020
46.89
 557,950 46.71 46.93 46.44 0 0 0
02/03/2020
46.84
 742,130 46.22 46.84 45.64 0 0 0
28/02/2020
46.84
 870,840 46.67 46.84 45.78 0 0 0
27/02/2020
46.93
 740,420 47.02 47.11 46.27 0 0 0
26/02/2020
47.07
 625,410 46.22 47.38 46.22 0 0 0
25/02/2020
47.56
 543,820 47.42 47.69 47.07 0 0 0
24/02/2020
47.69
 1,428,650 47.60 48 46.89 0 0 0
21/02/2020
48.84
 309,060 48.27 48.89 47.91 0 0 0
20/02/2020
48.89
 353,570 47.11 48.89 46.67 0 0 0
19/02/2020
46.67
 875,320 46 47.56 46 0 0 0
18/02/2020
46.44
 791,870 47.56 47.56 46.22 0 0 0
17/02/2020
48
 742,220 48.89 48.89 46.67 0 0 0
14/02/2020
48.89
 252,390 49.91 50.04 48.89 0 0 0
13/02/2020
49.96
 285,340 49.56 50.09 49.51 0 0 0
12/02/2020
49.78
 452,790 50.40 50.40 49.78 0 0 0
11/02/2020
50.40
 290,630 50.44 50.76 50.22 0 0 0
10/02/2020
50.53
 192,700 50.22 50.71 50.22 0 0 0
07/02/2020
50.84
 1,295,520 50.67 50.84 49.78 0 0 0
06/02/2020
50.84
 676,290 50.84 50.98 50.13 0 0 0
05/02/2020
50.89
 468,420 51.02 51.02 50.22 0 0 0
04/02/2020
51.02
 1,485,500 50.49 51.02 49.69 0 0 0
03/02/2020
51.02
 760,420 51.02 51.02 49.91 0 0 0
31/01/2020
51.02
 831,740 51.07 51.07 50.49 0 0 0
30/01/2020
51.07
 682,720 50.71 51.07 49.82 0 0 0
22/01/2020
51.07
 371,780 51.07 51.07 50.76 0 0 0
21/01/2020
51.07
 181,510 50.80 51.11 50.80 0 0 0
20/01/2020
51.07
 370,670 51.07 51.07 50.80 0 0 0
17/01/2020
51.07
 169,100 51.07 51.16 50.84 0 0 0
16/01/2020
51.11
 186,740 51.11 51.16 50.80 0 0 0
15/01/2020
51.11
 205,600 51.11 51.11 50.80 0 0 0
14/01/2020
51.11
 101,150 51.07 51.16 50.80 0 0 0
13/01/2020
51.07
 146,680 50.98 51.16 50.89 0 0 0
10/01/2020
51.02
 159,120 51.11 51.11 50.98 0 0 0
09/01/2020
50.98
 273,870 50.80 51.16 50.76 0 0 0
08/01/2020
50.80
 468,910 50.89 50.98 50.49 0 0 0
07/01/2020
50.98
 183,910 50.89 51.11 50.80 0 0 0

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