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)
05/06/2018
44.32
 996,780 43.92 44.83 43.40 0 0 0
04/06/2018
43.92
 901,540 43.55 43.95 43.37 0 0 0
01/06/2018
43.55
 4,227,700 42.23 43.92 41.72 0 0 0
31/05/2018
42.45
 5,567,040 40.92 42.82 39.89 0 0 0
30/05/2018
40.62
 1,827,510 40.29 41.54 38.76 0 0 0
29/05/2018
40.26
 1,698,700 38.90 40.81 38.83 0 0 0
28/05/2018
40.62
 3,154,610 37.62 40.62 37.51 0 0 0
25/05/2018
39.16
 2,656,380 38.10 40.48 36.60 0 0 0
24/05/2018
38.10
 3,032,350 37.70 38.43 37.04 0 0 0
23/05/2018
37.70
 2,360,420 37.00 38.90 36.23 0 0 0
22/05/2018
38.94
 2,590,430 40.55 41.72 38.94 0 0 0
21/05/2018
41.87
 2,255,860 45.01 45.01 41.87 0 0 0
18/05/2018
45.01
 1,523,270 44.65 45.75 44.10 0 0 0
17/05/2018
45.01
 1,772,650 47.58 47.58 44.83 0 0 0
16/05/2018
47.58
 879,210 48.31 48.31 46.84 0 0 0
15/05/2018
48.31
 1,713,520 49.00 49.33 48.31 0 0 0
14/05/2018
48.31
 2,365,670 45.75 48.31 45.75 0 0 0
11/05/2018
45.38
 1,349,320 43.95 45.38 43.55 0 0 0
10/05/2018
44.10
 1,783,310 44.94 44.94 43.92 0 0 0
09/05/2018
44.98
 1,685,960 44.87 45.09 44.58 0 0 0
08/05/2018
45.34
 1,263,540 45.60 45.71 45.09 0 0 0
07/05/2018
45.60
 1,059,820 45.20 45.75 45.20 0 0 0
04/05/2018
45.56
 3,214,170 44.50 45.78 43.92 0 0 0
03/05/2018
45.01
 4,728,270 45.01 46.15 44.65 0 0 0
02/05/2018
45.75
 5,204,200 45.75 46.11 43.92 0 0 0
27/04/2018
46.11
 3,015,830 44.90 46.30 44.65 0 0 0
26/04/2018
46.48
 6,434,440 46.41 46.48 44.98 0 0 0
24/04/2018
46.48
 8,719,000 43.92 46.70 43.26 0 0 0
23/04/2018
45.09
 4,834,080 45.09 46.04 44.94 0 0 0
20/04/2018
45.01
 4,165,000 44.25 45.56 41.68 0 0 0
19/04/2018
44.25
 5,509,300 47.06 47.21 44.25 0 0 0
18/04/2018
47.54
 2,306,360 47.94 48.31 47.54 0 0 0
17/04/2018
47.58
 2,303,090 47.58 48.31 46.66 0 0 0
16/04/2018
47.10
 1,686,590 46.84 47.28 45.56 0 0 0
13/04/2018
46.70
 2,093,210 46.84 47.80 46.48 0 0 0
12/04/2018
46.48
 3,592,730 45.38 46.77 44.43 0 0 0
11/04/2018
46.11
 3,216,110 48.16 48.86 45.38 0 0 0
10/04/2018
47.94
 4,492,970 49.41 50.07 47.94 0 0 0
09/04/2018
49.37
 3,209,490 49.41 49.59 48.67 0 0 0
06/04/2018
48.45
 1,954,390 47.58 48.49 47.47 0 0 0
05/04/2018
47.94
 3,190,050 48.31 48.67 47.47 0 0 0
04/04/2018
46.66
 1,939,060 45.01 47.17 45.01 0 0 0
03/04/2018
44.76
 2,412,640 44.72 45.01 44.21 0 0 0
02/04/2018
45.01
 2,458,390 43.44 45.56 43.18 0 0 0
30/03/2018
42.89
 1,733,950 42.12 42.89 41.72 0 0 0
29/03/2018
42.09
 1,580,300 41.90 42.27 41.54 0 0 0
28/03/2018
41.90
 1,452,270 41.35 42.45 41.06 0 0 0
27/03/2018
41.35
 3,149,210 42.82 43.11 41.32 0 0 0
26/03/2018
41.65
 4,681,960 40.26 42.86 39.71 0 0 0
23/03/2018
40.07
 3,455,080 38.65 40.70 38.61 0 0 0
22/03/2018
39.53
 2,262,170 39.89 40.51 39.53 0 0 0
21/03/2018
39.53
 3,520,200 38.39 39.74 38.24 0 0 0
20/03/2018
38.13
 1,045,660 37.70 38.61 37.70 0 0 0
19/03/2018
38.21
 1,201,010 38.21 38.43 36.67 0 0 0
16/03/2018
36.49
 3,090,070 36.49 36.96 36.38 0 0 0
15/03/2018
36.41
 2,784,640 37.66 37.66 36.41 0 0 0
14/03/2018
37.51
 2,048,400 37.51 38.39 37.51 0 0 0
13/03/2018
37.55
 1,364,520 36.60 37.66 36.56 0 0 0
12/03/2018
36.60
 4,156,360 36.60 38.10 36.49 0 0 0
09/03/2018
37.88
 3,193,390 37.77 38.79 36.60 0 0 0
08/03/2018
37.77
 2,497,640 35.87 38.21 35.83 0 0 0
07/03/2018
36.08
 1,554,880 36.05 36.60 35.32 0 0 0
06/03/2018
36.05
 1,563,590 35.13 36.05 34.40 0 0 0
05/03/2018
34.40
 1,957,990 34.77 36.45 34.40 0 0 0
02/03/2018
34.58
 876,310 33.67 34.95 33.67 0 0 0
01/03/2018
34.40
 1,228,940 34.55 35.06 34.15 0 0 0
28/02/2018
34.73
 1,652,330 33.78 34.80 33.78 0 0 0
27/02/2018
34.22
 2,312,070 35.32 35.46 33.85 0 0 0
26/02/2018
34.77
 2,663,650 33.67 35.32 33.67 0 0 0
23/02/2018
33.52
 1,315,690 33.30 33.67 33.30 0 0 0
22/02/2018
33.12
 2,059,700 32.94 33.67 32.61 0 0 0
21/02/2018
32.94
 3,032,580 32.17 33.67 31.95 0 0 0
13/02/2018
31.51
 1,361,140 31.11 31.84 30.74 0 0 0
12/02/2018
30.60
 1,403,590 28.91 30.60 28.91 0 0 0
09/02/2018
28.62
 1,512,070 27.81 28.77 27.27 0 0 0
08/02/2018
28.91
 1,035,980 29.28 29.64 28.91 0 0 0
07/02/2018
29.64
 1,569,240 30.01 30.34 29.64 0 0 0
06/02/2018
29.68
 6,416,850 29.68 29.68 27.63 0 0 0
05/02/2018
29.68
 2,587,460 31.25 31.47 29.68 0 0 0
02/02/2018
31.91
 4,141,270 31.66 32.39 31.66 0 0 0
01/02/2018
31.69
 2,444,650 32.02 32.13 31.11 0 0 0
31/01/2018
31.47
 5,163,910 31.29 32.35 31.14 0 0 0
30/01/2018
31.11
 2,528,460 31.29 31.40 30.56 0 0 0
29/01/2018
31.29
 1,648,430 31.47 31.95 31.18 0 0 0
26/01/2018
31.29
 1,879,950 31.47 31.66 31.07 0 0 0
25/01/2018
31.14
 6,498,690 31.11 32.75 31.11 0 0 0
22/01/2018
31.11
 1,971,820 30.92 31.33 30.74 0 0 0
19/01/2018
30.74
 4,547,470 31.11 31.55 30.74 0 0 0
18/01/2018
30.89
 2,516,550 30.38 30.89 29.46 0 0 0
17/01/2018
30.74
 3,664,360 31.47 31.77 30.38 0 0 0
16/01/2018
31.47
 4,033,950 31.91 32.02 31.11 0 0 0
15/01/2018
31.91
 3,992,270 31.62 32.50 31.51 0 0 0
12/01/2018
31.25
 5,641,810 29.83 31.58 29.75 0 0 0
11/01/2018
29.64
 3,234,530 29.57 30.08 29.31 0 0 0
10/01/2018
29.57
 3,525,280 29.64 30.12 29.50 0 0 0
09/01/2018
29.50
 3,276,860 29.61 30.19 29.28 0 0 0
08/01/2018
29.39
 3,978,990 29.28 29.97 28.95 0 0 0
05/01/2018
29.28
 2,825,160 29.64 29.64 28.91 0 0 0
04/01/2018
29.64
 2,937,490 29.83 30.41 29.46 0 0 0
03/01/2018
29.46
 5,014,340 29.09 30.45 28.77 0 0 0

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