Tập đoàn VINGROUP - CTCP (vic)

233
-1
(-0.43%)
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)
06/01/2020
50.89
 301,910 51.11 51.11 50.84 0 0 0
03/01/2020
51.24
 248,940 51.11 51.24 50.80 0 0 0
02/01/2020
51.11
 440,280 51.07 51.11 50.67 0 0 0
31/12/2019
51.11
 614,630 51.11 51.11 50.71 0 0 0
30/12/2019
51.11
 504,080 50.89 51.11 50.76 0 0 0
27/12/2019: Quyền mua cổ phiếu: 1000/4 Giá: 10 (Volume + 0.40%, Ratio=0.00)
27/12/2019
51.20
 564,070 51.29 51.29 50.67 0 0 0
26/12/2019
51.10
 507,390 51.06 51.24 50.66 0 0 0
25/12/2019
51.15
 348,350 51.06 51.15 50.62 0 0 0
24/12/2019
51.15
 449,960 51.19 51.19 50.62 0 0 0
23/12/2019
51.24
 591,380 51.28 51.28 50.62 0 0 0
20/12/2019
51.28
 839,200 51.28 51.28 50.79 0 0 0
19/12/2019
51.28
 974,360 50.93 51.37 50.48 0 0 0
18/12/2019
51.28
 847,090 50.93 51.32 50.70 0 0 0
17/12/2019
51.28
 273,030 51.28 51.28 50.70 0 0 0
16/12/2019
51.28
 377,010 51.37 51.37 50.84 0 0 0
13/12/2019
51.37
 295,370 51.28 51.37 50.88 0 0 0
12/12/2019
51.37
 334,050 51.37 51.37 51.01 0 0 0
11/12/2019
51.32
 301,370 51.32 51.32 50.70 0 0 0
10/12/2019
51.32
 575,810 51.15 51.32 50.31 0 0 0
09/12/2019
51.32
 188,330 51.28 51.32 50.93 0 0 0
06/12/2019
51.32
 144,740 51.37 51.50 51.10 0 0 0
05/12/2019
51.28
 167,250 51.37 51.41 51.15 0 0 0
04/12/2019
51.15
 179,900 50.57 51.15 50.57 0 0 0
03/12/2019
50.93
 300,130 50.93 51.50 50.57 0 0 0
02/12/2019
50.93
 300,040 51.15 51.50 50.39 0 0 0
29/11/2019
51.24
 205,040 51.24 51.41 50.70 0 0 0
28/11/2019
51.24
 232,980 50.97 51.37 50.62 0 0 0
27/11/2019
51.19
 304,630 51.01 51.50 50.97 0 0 0
26/11/2019
51.01
 1,027,110 51.37 51.37 50.97 0 0 0
25/11/2019
51.37
 234,180 51.46 51.46 51.15 0 0 0
22/11/2019
51.46
 308,940 51.46 51.77 51.06 0 0 0
21/11/2019
51.06
 1,567,980 51.81 51.81 50.39 0 0 0
20/11/2019
51.37
 705,410 51.90 51.90 51.37 0 0 0
19/11/2019
51.86
 491,510 52.25 52.34 51.72 0 0 0
18/11/2019
52.30
 267,820 53.05 53.05 52.21 0 0 0
15/11/2019
52.96
 238,410 52.78 53.49 52.61 0 0 0
14/11/2019
52.83
 250,100 52.70 53.05 52.61 0 0 0
13/11/2019
52.70
 323,490 52.65 52.87 52.43 0 0 0
12/11/2019
52.87
 158,520 52.65 53.09 52.52 0 0 0
11/11/2019
52.65
 281,300 53.36 53.36 52.65 0 0 0
08/11/2019
53.36
 492,950 53.85 53.85 53.14 0 0 0
07/11/2019
53.49
 246,740 54.02 54.16 53.49 0 0 0
06/11/2019
53.98
 517,800 53.80 54.25 53.58 0 0 0
05/11/2019
53.80
 260,520 53.58 54.02 53.54 0 0 0
04/11/2019
53.89
 309,680 54.25 54.25 53.45 0 0 0
01/11/2019
54.25
 749,070 53.14 54.25 52.92 0 0 0
31/10/2019
52.70
 840,720 53.14 53.32 52.70 0 0 0
30/10/2019
52.96
 600,930 52.25 53.09 52.16 0 0 0
29/10/2019
52.16
 187,020 52.12 52.21 51.99 0 0 0
28/10/2019
52.12
 268,360 51.81 52.30 51.68 0 0 0
25/10/2019
51.90
 293,710 51.81 51.99 51.68 0 0 0
24/10/2019
51.90
 396,910 51.86 51.90 51.59 0 0 0
23/10/2019
51.86
 130,200 51.72 52.03 51.72 0 0 0
22/10/2019
51.72
 175,690 52.25 52.25 51.72 0 0 0
21/10/2019
51.77
 205,580 51.81 52.39 51.37 0 0 0
18/10/2019
51.81
 261,460 51.81 51.81 51.59 0 0 0
17/10/2019
51.81
 479,110 52.21 52.47 51.77 0 0 0
16/10/2019
52.25
 224,670 52.25 52.70 52.12 0 0 0
15/10/2019
52.43
 222,070 52.25 52.83 52.25 0 0 0
14/10/2019
52.25
 358,150 52.47 53.05 52.03 0 0 0
11/10/2019
52.25
 328,950 52.03 52.25 51.68 0 0 0
10/10/2019
51.77
 273,470 52.03 52.12 51.72 0 0 0
09/10/2019
51.81
 221,530 51.77 52.39 51.68 0 0 0
08/10/2019
51.86
 353,740 52.25 51.94 51.55 0 0 0
07/10/2019
51.81
 467,120 52.25 52.30 51.59 0 0 0
04/10/2019
52.25
 249,050 52.25 52.56 52.12 0 0 0
03/10/2019
52.25
 650,460 51.90 52.25 51.86 0 0 0
02/10/2019
52.25
 545,260 53.09 53.36 52.25 0 0 0
01/10/2019
53.09
 151,960 53.36 53.54 53.01 0 0 0
30/09/2019
53.05
 308,680 53.14 53.67 52.96 0 0 0
27/09/2019
53.05
 264,300 52.70 53.27 52.61 0 0 0
26/09/2019
52.70
 334,000 53.14 53.14 52.61 0 0 0
25/09/2019
53.01
 256,590 53.18 53.27 52.70 0 0 0
24/09/2019
53.18
 258,080 52.70 53.32 52.70 0 0 0
23/09/2019
52.70
 478,830 52.92 53.32 52.65 0 0 0
20/09/2019
52.87
 1,827,050 53.76 53.98 52.87 0 0 0
19/09/2019
53.80
 345,240 54.25 54.38 53.76 0 0 0
18/09/2019
54.11
 181,830 54.25 54.38 54.07 0 0 0
17/09/2019
54.38
 416,830 54.07 54.82 54.02 0 0 0
16/09/2019
54.38
 330,670 54.02 55.22 54.02 0 0 0
13/09/2019
54.20
 278,500 54.07 54.42 53.49 0 0 0
12/09/2019
53.80
 188,180 53.80 54.07 53.71 0 0 0
11/09/2019
53.80
 176,620 54.02 54.38 53.58 0 0 0
10/09/2019
54.02
 247,180 54.47 54.56 54.02 0 0 0
09/09/2019
54.29
 165,730 53.98 54.38 53.63 0 0 0
06/09/2019
53.63
 280,330 54.02 54.47 53.58 0 0 0
05/09/2019
54.02
 303,110 54.42 54.64 54.02 0 0 0
04/09/2019
54.20
 385,500 54.47 54.69 53.89 0 0 0
03/09/2019
54.47
 174,400 54.69 55.09 54.11 0 0 0
30/08/2019
54.69
 220,710 54.69 54.87 54.02 0 0 0
29/08/2019
54.25
 350,460 54.69 54.69 53.63 0 0 0
28/08/2019
54.02
 242,730 54.11 54.69 53.98 0 0 0
27/08/2019
54.25
 397,260 55.31 55.66 54.25 0 0 0
26/08/2019
55.26
 355,930 55.35 55.35 54.64 0 0 0
23/08/2019
55.35
 513,250 55.84 55.84 55.18 0 0 0
22/08/2019
55.84
 671,970 54.47 56.02 54.33 0 0 0
21/08/2019
54.20
 252,820 53.58 54.25 53.58 0 0 0
20/08/2019
53.58
 206,540 53.98 54.25 53.58 0 0 0
19/08/2019
53.98
 211,950 54.25 54.25 53.80 0 0 0
16/08/2019
54.02
 347,380 52.96 54.16 52.96 0 0 0

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