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)
22/03/2019
52.52
 1,114,660 51.81 52.65 51.81 0 0 0
21/03/2019
51.81
 1,208,480 53.14 53.27 51.81 0 0 0
20/03/2019
53.23
 780,190 53.58 53.58 52.74 0 0 0
19/03/2019
53.58
 1,190,080 53.71 54.20 53.45 0 0 0
18/03/2019
53.71
 1,114,570 53.14 53.71 52.74 0 0 0
15/03/2019
52.56
 1,704,580 52.83 52.83 52.21 0 0 0
14/03/2019
52.61
 1,155,340 51.59 52.61 51.19 0 0 0
13/03/2019
52.03
 1,262,350 52.47 53.14 51.81 0 0 0
12/03/2019
52.52
 902,200 52.70 52.87 52.34 0 0 0
11/03/2019
52.39
 429,390 51.81 52.39 51.81 0 0 0
08/03/2019
52.30
 845,280 52.70 52.96 52.30 0 0 0
07/03/2019
52.78
 1,797,980 52.78 54.25 52.16 0 0 0
06/03/2019
52.12
 377,280 52.12 52.12 51.86 0 0 0
05/03/2019
51.94
 706,060 51.99 52.16 51.77 0 0 0
04/03/2019
51.99
 660,550 51.68 52.08 51.28 0 0 0
01/03/2019
50.97
 739,260 50.48 51.81 50.48 0 0 0
28/02/2019
50.48
 1,132,410 51.81 51.99 50.08 0 0 0
27/02/2019
51.99
 824,620 51.15 52.21 51.15 0 0 0
26/02/2019
51.15
 792,710 51.37 51.63 50.26 0 0 0
25/02/2019
51.50
 624,890 51.81 52.21 51.32 0 0 0
22/02/2019
51.81
 720,970 52.25 52.43 51.63 0 0 0
21/02/2019
52.43
 1,162,700 51.59 52.43 51.50 0 0 0
20/02/2019
51.59
 678,800 51.01 51.77 51.01 0 0 0
19/02/2019
51.37
 1,002,020 50.26 51.63 50.26 0 0 0
18/02/2019
50.35
 829,150 49.82 50.35 49.46 0 0 0
15/02/2019
49.60
 670,900 50.04 50.04 49.60 0 0 0
14/02/2019
50.00
 995,310 48.27 50.04 48.27 0 0 0
13/02/2019
48.27
 822,040 47.83 48.40 47.47 0 0 0
12/02/2019
48.31
 769,110 46.45 48.31 46.05 0 0 0
11/02/2019
46.05
 527,310 45.08 46.05 44.81 0 0 0
01/02/2019
43.75
 2,095,840 45.97 45.97 43.75 0 0 0
31/01/2019
46.01
 651,020 46.05 46.28 45.39 0 0 0
30/01/2019
46.01
 370,040 46.01 46.05 45.57 0 0 0
29/01/2019
46.01
 225,310 46.45 46.45 45.61 0 0 0
28/01/2019
45.92
 381,260 45.57 45.92 45.43 0 0 0
25/01/2019
45.57
 306,670 45.52 45.83 45.26 0 0 0
24/01/2019
45.52
 184,720 45.39 45.57 45.26 0 0 0
23/01/2019
45.43
 299,570 45.17 45.92 45.17 0 0 0
22/01/2019
45.35
 258,070 45.35 45.35 44.95 0 0 0
21/01/2019
45.35
 404,250 45.26 45.35 44.86 0 0 0
18/01/2019
45.26
 498,290 44.95 45.26 44.68 0 0 0
17/01/2019
45.17
 325,130 45.17 45.26 44.59 0 0 0
16/01/2019
45.17
 518,160 45.17 45.21 44.64 0 0 0
15/01/2019
44.95
 711,450 44.90 44.95 44.46 0 0 0
14/01/2019
44.90
 562,930 44.86 45.12 44.37 0 0 0
11/01/2019
44.90
 569,030 44.73 44.90 44.33 0 0 0
10/01/2019
44.90
 551,980 44.81 44.95 44.28 0 0 0
09/01/2019
44.95
 659,210 44.73 45.12 43.84 0 0 0
08/01/2019
44.73
 494,300 45.17 45.17 44.15 0 0 0
07/01/2019
44.73
 589,150 44.68 45.61 44.24 0 0 0
04/01/2019
44.55
 458,000 44.28 44.59 43.40 0 0 0
03/01/2019
44.42
 496,950 44.28 44.42 43.49 0 0 0
02/01/2019
44.46
 602,450 44.46 44.86 43.18 0 0 0
28/12/2018
42.20
 381,320 45.74 45.79 42.20 0 0 0
27/12/2018
45.35
 690,680 44.73 45.57 44.73 0 0 0
26/12/2018
45.12
 367,750 44.73 45.12 44.73 0 0 0
25/12/2018
45.12
 293,610 44.33 45.12 44.33 0 0 0
24/12/2018
45.17
 216,960 45.17 45.26 44.86 0 0 0
21/12/2018
45.17
 791,040 44.50 45.17 44.28 0 0 0
20/12/2018
45.12
 387,370 44.73 45.17 44.64 0 0 0
19/12/2018
45.17
 506,600 45.17 45.30 44.50 0 0 0
18/12/2018
45.17
 531,470 45.08 45.17 44.28 0 0 0
17/12/2018
45.39
 205,950 45.17 45.48 45.12 0 0 0
14/12/2018
45.48
 234,660 45.26 45.61 44.99 0 0 0
13/12/2018
45.52
 488,820 45.39 46.01 45.08 0 0 0
12/12/2018
45.26
 403,320 45.26 45.35 45.17 0 0 0
11/12/2018
45.26
 457,470 45.21 45.26 44.90 0 0 0
10/12/2018
45.21
 806,730 45.17 45.26 44.77 0 0 0
07/12/2018
45.26
 460,960 45.21 45.26 44.95 0 0 0
06/12/2018
45.21
 251,610 45.21 45.26 44.77 0 0 0
05/12/2018
45.21
 461,240 45.12 45.26 44.73 0 0 0
04/12/2018
45.17
 966,490 45.35 45.35 44.99 0 0 0
03/12/2018
45.12
 262,710 45.08 45.61 44.86 0 0 0
30/11/2018
45.04
 1,024,240 44.73 45.17 43.18 0 0 0
29/11/2018
45.17
 367,130 45.39 45.61 45.04 0 0 0
28/11/2018
45.17
 577,600 44.95 45.17 44.64 0 0 0
27/11/2018
44.95
 467,400 44.50 45.70 44.50 0 0 0
26/11/2018
44.50
 642,520 43.84 44.50 43.40 0 0 0
23/11/2018
43.84
 1,055,870 43.75 43.84 42.95 0 0 0
22/11/2018
43.40
 1,345,610 43.04 43.40 42.73 0 0 0
21/11/2018
43.09
 1,609,020 42.95 43.09 42.07 0 0 0
20/11/2018
43.04
 1,470,120 41.94 43.04 41.94 0 0 0
19/11/2018
42.69
 1,553,130 39.90 42.69 39.90 0 0 0
16/11/2018
39.90
 895,700 40.61 40.96 39.77 0 0 0
15/11/2018
40.61
 689,540 41.94 41.94 40.25 0 0 0
14/11/2018
41.94
 450,950 41.45 42.11 41.36 0 0 0
13/11/2018
41.32
 598,800 41.98 42.07 41.32 0 0 0
12/11/2018
42.47
 720,990 42.42 42.51 42.29 0 0 0
09/11/2018
42.47
 602,570 42.07 42.51 42.07 0 0 0
08/11/2018
42.51
 383,030 42.51 42.78 42.42 0 0 0
07/11/2018
42.51
 608,180 42.64 42.64 41.76 0 0 0
06/11/2018
42.42
 597,170 42.51 42.73 42.25 0 0 0
05/11/2018
42.51
 664,130 42.51 42.73 42.11 0 0 0
02/11/2018
42.51
 1,484,060 42.33 42.82 42.29 0 0 0
01/11/2018
42.29
 1,225,020 42.73 42.87 42.07 0 0 0
31/10/2018
43.04
 582,470 42.33 43.04 42.33 0 0 0
30/10/2018
42.78
 452,080 42.29 43.09 42.29 0 0 0
29/10/2018
43.04
 643,700 42.29 43.26 42.07 0 0 0
26/10/2018
42.69
 653,110 42.60 43.40 42.38 0 0 0
25/10/2018
42.87
 404,050 42.82 43.49 41.89 0 0 0

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