Tập đoàn VINGROUP - CTCP (vic)

236.40
2.40
(1.03%)
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)
15/08/2019
53.58
 327,120 51.81 53.58 51.81 0 0 0
14/08/2019
52.52
 302,420 52.92 53.14 52.34 0 0 0
13/08/2019
52.30
 310,330 53.09 53.14 52.25 0 0 0
12/08/2019
53.14
 107,460 53.23 53.67 53.14 0 0 0
09/08/2019
53.23
 400,990 54.02 54.25 53.23 0 0 0
08/08/2019
54.02
 545,170 52.25 54.25 52.25 0 0 0
07/08/2019
52.25
 345,950 51.37 53.23 52.08 0 0 0
06/08/2019
53.05
 441,590 51.37 53.05 51.15 0 0 0
05/08/2019
52.25
 760,020 54.07 54.07 52.25 0 0 0
02/08/2019
54.25
 483,120 54.02 54.51 53.98 0 0 0
01/08/2019
55.09
 365,850 54.47 55.13 54.25 0 0 0
31/07/2019
54.02
 406,490 54.25 54.56 53.23 0 0 0
30/07/2019
54.25
 366,670 55.09 55.35 54.02 0 0 0
29/07/2019
55.09
 566,870 54.47 55.09 54.07 0 0 0
26/07/2019
54.07
 416,560 54.33 54.60 53.85 0 0 0
25/07/2019
54.56
 740,440 53.40 55.40 53.40 0 0 0
24/07/2019
54.02
 661,870 53.36 54.11 53.23 0 0 0
23/07/2019
53.05
 1,502,160 51.59 53.27 51.59 0 0 0
22/07/2019
51.59
 395,900 51.37 51.59 50.93 0 0 0
19/07/2019
51.37
 476,260 50.93 51.37 50.84 0 0 0
18/07/2019
50.84
 454,560 50.93 51.32 50.84 0 0 0
17/07/2019
51.15
 213,640 51.37 51.50 50.93 0 0 0
16/07/2019
51.32
 473,360 50.93 51.59 50.57 0 0 0
15/07/2019
50.57
 514,900 51.77 51.46 50.39 0 0 0
12/07/2019
51.37
 169,920 51.77 51.81 51.37 0 0 0
11/07/2019
51.59
 363,380 51.94 52.03 51.19 0 0 0
10/07/2019
51.72
 377,060 51.81 52.03 51.59 0 0 0
09/07/2019
51.37
 187,330 51.37 51.41 51.01 0 0 0
08/07/2019
51.37
 285,840 51.59 51.68 51.28 0 0 0
05/07/2019
51.68
 307,400 51.37 51.72 51.28 0 0 0
04/07/2019
51.59
 265,260 51.15 51.59 50.93 0 0 0
03/07/2019
51.10
 260,170 51.15 51.37 50.62 0 0 0
02/07/2019
51.28
 268,150 51.28 51.94 51.28 0 0 0
01/07/2019
51.90
 562,110 51.90 51.90 51.41 0 0 0
28/06/2019
51.24
 468,590 51.24 51.32 50.35 0 0 0
27/06/2019
50.88
 398,280 50.88 51.81 50.88 0 0 0
26/06/2019
51.77
 515,020 51.77 51.81 51.37 0 0 0
25/06/2019
51.55
 510,700 51.59 51.90 51.50 0 0 0
24/06/2019
51.55
 228,390 50.93 51.63 50.93 0 0 0
21/06/2019
50.70
 594,210 50.70 51.72 50.70 0 0 0
20/06/2019
51.37
 317,480 51.46 51.86 51.19 0 0 0
19/06/2019
51.32
 135,220 51.32 51.32 50.70 0 0 0
18/06/2019
50.48
 433,860 50.79 50.93 50.39 0 0 0
17/06/2019
50.70
 415,390 51.32 51.59 50.39 0 0 0
14/06/2019
51.15
 350,180 51.37 51.37 50.62 0 0 0
13/06/2019
51.15
 267,940 51.01 51.32 51.01 0 0 0
12/06/2019
51.37
 258,350 51.81 52.03 51.37 0 0 0
11/06/2019
51.81
 308,910 52.08 52.16 51.81 0 0 0
10/06/2019
52.08
 955,890 51.90 52.56 51.90 0 0 0
07/06/2019
51.81
 286,940 51.63 51.81 51.41 0 0 0
06/06/2019
51.32
 167,500 51.32 51.32 50.66 0 0 0
05/06/2019
51.32
 244,400 50.93 51.32 50.93 0 0 0
04/06/2019
50.75
 262,740 50.31 51.10 50.31 0 0 0
03/06/2019
50.70
 281,510 50.48 51.15 50.04 0 0 0
31/05/2019
50.75
 296,610 51.28 51.28 50.75 0 0 0
30/05/2019
50.93
 572,810 51.01 51.46 50.93 0 0 0
29/05/2019
51.01
 357,950 50.88 51.10 50.48 0 0 0
28/05/2019
50.48
 503,270 51.37 51.37 50.48 0 0 0
27/05/2019
50.93
 166,080 50.48 51.32 50.48 0 0 0
24/05/2019
50.93
 628,560 51.15 51.46 50.62 0 0 0
23/05/2019
51.81
 249,830 51.81 52.08 51.46 0 0 0
22/05/2019
52.03
 382,330 52.03 52.30 51.37 0 0 0
21/05/2019
52.03
 708,620 52.56 52.56 51.50 0 0 0
20/05/2019
52.03
 406,340 51.81 52.03 51.41 0 0 0
17/05/2019
51.77
 464,260 51.81 52.30 51.41 0 0 0
16/05/2019
51.77
 773,010 51.06 52.65 51.06 0 0 0
15/05/2019
51.06
 456,790 50.26 51.46 50.22 0 0 0
14/05/2019
50.26
 539,280 49.60 50.26 49.55 0 0 0
13/05/2019
50.00
 439,200 49.55 50.00 49.46 0 0 0
10/05/2019
49.91
 289,160 49.86 50.04 49.69 0 0 0
09/05/2019
49.86
 314,140 49.91 49.91 49.42 0 0 0
08/05/2019
49.86
 348,500 49.38 49.91 49.33 0 0 0
07/05/2019
49.86
 421,350 49.69 50.17 49.15 0 0 0
06/05/2019
49.69
 290,580 49.60 49.73 48.80 0 0 0
03/05/2019
49.82
 705,500 50.35 50.35 49.64 0 0 0
02/05/2019
50.31
 190,970 50.39 50.44 50.04 0 0 0
26/04/2019
50.35
 826,050 49.60 50.35 49.60 0 0 0
25/04/2019
50.31
 503,490 50.39 50.39 49.60 0 0 0
24/04/2019
50.39
 447,820 50.04 50.48 49.64 0 0 0
23/04/2019
50.04
 534,660 49.55 50.04 49.15 0 0 0
22/04/2019
49.55
 794,060 48.27 49.55 47.38 0 0 0
19/04/2019
48.76
 414,050 48.71 48.98 47.91 0 0 0
18/04/2019
48.27
 891,240 48.49 48.71 46.50 0 0 0
17/04/2019
48.71
 960,220 49.29 50.04 48.71 0 0 0
16/04/2019
50.08
 1,231,190 48.49 50.08 47.83 0 0 0
12/04/2019
50.13
 551,990 50.93 50.93 50.04 0 0 0
11/04/2019
50.93
 350,810 49.51 50.93 49.51 0 0 0
10/04/2019
49.51
 696,000 50.04 50.48 49.11 0 0 0
09/04/2019
50.04
 1,156,710 51.37 51.37 49.95 0 0 0
08/04/2019
51.15
 435,190 51.01 51.28 50.84 0 0 0
05/04/2019
50.97
 235,790 51.06 51.10 50.75 0 0 0
04/04/2019
50.97
 383,730 50.97 51.28 50.53 0 0 0
03/04/2019
50.88
 464,270 51.15 51.37 50.70 0 0 0
02/04/2019
51.50
 1,036,350 51.77 51.90 51.46 0 0 0
01/04/2019
51.59
 828,430 51.55 51.59 51.28 0 0 0
29/03/2019
51.32
 1,099,970 51.32 51.72 51.32 0 0 0
28/03/2019
51.32
 561,880 50.44 51.32 50.44 0 0 0
27/03/2019
50.44
 772,080 50.93 51.32 50.44 0 0 0
26/03/2019
50.35
 846,570 51.15 51.72 50.04 0 0 0
25/03/2019
51.01
 886,800 51.81 51.94 50.93 0 0 0

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