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)
02/01/2018
28.62
 1,435,130 28.40 28.73 28.33 0 0 0
29/12/2017
28.29
 2,105,550 28.40 29.24 28.18 0 0 0
28/12/2017
28.33
 1,109,290 28.36 28.73 28.33 0 0 0
27/12/2017
28.25
 2,925,370 28.55 28.91 28.07 0 0 0
26/12/2017
28.55
 2,308,080 28.66 28.91 28.47 0 0 0
25/12/2017
28.55
 1,399,540 27.81 28.55 27.74 0 0 0
22/12/2017
27.67
 2,254,940 26.97 27.67 26.86 0 0 0
21/12/2017
26.72
 1,721,550 27.05 27.63 26.72 0 0 0
20/12/2017
26.90
 1,506,770 26.83 27.05 26.50 0 0 0
19/12/2017
26.90
 1,006,310 27.30 27.63 26.83 0 0 0
18/12/2017
27.08
 1,199,690 26.13 27.08 26.13 0 0 0
15/12/2017
25.69
 4,185,530 25.87 26.24 25.65 0 0 0
14/12/2017
26.35
 477,210 26.31 26.53 25.98 0 0 0
13/12/2017
26.35
 547,600 26.17 26.42 25.95 0 0 0
12/12/2017
26.06
 1,138,470 26.72 26.75 25.25 0 0 0
11/12/2017
26.35
 1,057,910 26.35 26.79 25.98 0 0 0
08/12/2017
26.72
 1,767,290 26.06 26.90 25.44 0 0 0
07/12/2017
26.35
 1,010,070 26.53 27.01 25.98 0 0 0
06/12/2017
26.72
 2,680,770 26.94 26.94 25.58 0 0 0
05/12/2017
26.72
 3,682,370 28.18 28.73 25.91 0 0 0
04/12/2017
27.85
 1,716,220 27.48 28.25 27.27 0 0 0
01/12/2017
27.30
 966,230 27.27 27.59 27.01 0 0 0
30/11/2017
27.27
 1,728,020 27.89 28.07 27.27 0 0 0
29/11/2017
27.89
 1,324,620 28.18 28.18 27.85 0 0 0
28/11/2017
27.89
 1,786,250 28.36 28.88 27.81 0 0 0
27/11/2017
27.81
 2,152,690 27.08 29.09 26.35 0 0 0
24/11/2017
27.27
 858,280 28.00 28.00 27.27 0 0 0
23/11/2017
28.00
 1,302,120 27.81 28.47 27.52 0 0 0
22/11/2017
27.81
 1,670,670 28.18 28.84 26.90 0 0 0
21/11/2017
28.18
 3,764,030 28.55 29.86 28.00 0 0 0
20/11/2017
27.92
 1,958,970 26.28 27.92 26.17 0 0 0
17/11/2017
26.13
 1,572,620 25.69 26.35 25.58 0 0 0
16/11/2017
25.58
 1,449,350 24.89 25.58 24.89 0 0 0
15/11/2017
25.25
 2,415,870 25.25 25.44 24.63 0 0 0
14/11/2017
25.11
 1,697,460 25.07 25.44 24.67 0 0 0
13/11/2017
25.11
 1,213,210 24.15 25.11 23.90 0 0 0
10/11/2017
24.15
 2,037,660 24.81 25.62 23.90 0 0 0
09/11/2017
25.11
 1,902,810 24.70 25.62 24.52 0 0 0
08/11/2017
23.97
 2,031,740 23.42 24.01 22.87 0 0 0
07/11/2017
22.69
 1,645,400 22.25 22.87 22.07 0 0 0
06/11/2017
22.14
 1,023,210 22.10 22.25 21.96 0 0 0
03/11/2017
22.03
 1,227,960 21.92 22.18 21.59 0 0 0
02/11/2017
21.96
 1,396,970 21.45 21.96 21.41 0 0 0
01/11/2017
21.45
 1,443,760 21.45 21.52 21.30 0 0 0
31/10/2017
21.41
 1,225,710 21.34 21.52 21.12 0 0 0
30/10/2017
21.23
 1,520,110 21.01 21.41 20.90 0 0 0
27/10/2017
20.86
 1,881,040 20.42 21.01 20.20 0 0 0
26/10/2017
20.24
 1,424,800 20.24 20.27 19.40 0 0 0
25/10/2017
20.24
 639,470 20.31 20.35 20.13 0 0 0
24/10/2017
20.31
 1,015,940 20.31 20.42 20.02 0 0 0
23/10/2017
20.27
 1,042,390 20.27 20.35 20.13 0 0 0
20/10/2017
20.24
 1,699,930 20.13 20.42 19.98 0 0 0
19/10/2017
20.13
 652,270 20.09 20.20 19.95 0 0 0
18/10/2017
20.09
 645,210 20.24 20.38 20.09 0 0 0
17/10/2017
20.24
 611,740 20.06 20.42 19.95 0 0 0
16/10/2017
19.98
 1,164,490 20.49 20.57 19.98 0 0 0
13/10/2017
20.49
 1,163,690 19.95 20.49 19.91 0 0 0
12/10/2017
20.13
 955,520 19.95 20.42 19.73 0 0 0
11/10/2017
20.09
 1,820,720 19.10 20.09 19.10 0 0 0
10/10/2017
19.10
 1,812,200 18.85 19.10 18.55 0 0 0
09/10/2017
19.03
 655,850 19.18 19.18 18.77 0 0 0
06/10/2017
19.25
 1,246,450 19.29 19.36 19.14 0 0 0
05/10/2017
19.29
 1,639,860 19.07 19.47 19.03 0 0 0
04/10/2017
19.03
 1,930,800 18.81 19.03 18.74 0 0 0
03/10/2017
18.70
 2,940,110 18.70 19.21 18.70 0 0 0
02/10/2017
18.66
 719,100 18.74 18.77 18.63 0 0 0
29/09/2017
18.74
 771,460 18.48 18.74 18.48 0 0 0
28/09/2017
18.59
 802,280 18.81 18.96 18.59 0 0 0
27/09/2017
18.70
 1,612,010 18.23 18.85 18.23 0 0 0
26/09/2017
18.08
 1,097,210 17.93 18.28 17.86 0 0 0
25/09/2017
17.93
 991,050 17.93 18.04 17.86 0 0 0
22/09/2017
17.97
 635,450 18.01 18.19 17.68 0 0 0
21/09/2017
17.97
 642,630 17.93 17.97 17.59 0 0 0
20/09/2017
17.93
 587,010 17.97 17.99 17.82 0 0 0
19/09/2017
17.97
 677,170 17.93 18.04 17.88 0 0 0
18/09/2017
17.93
 309,400 17.90 18.08 17.86 0 0 0
15/09/2017
17.90
 3,535,620 17.64 18.12 17.64 0 0 0
14/09/2017
17.99
 1,038,060 17.40 18.30 17.40 0 0 0
13/09/2017
17.60
 983,030 18.04 18.06 17.57 0 0 0
12/09/2017
18.04
 1,762,650 17.79 18.04 17.79 0 0 0
11/09/2017
18.04
 678,430 18.45 18.45 18.04 0 0 0
08/09/2017
18.52
 1,674,650 18.30 18.77 18.06 0 0 0
07/09/2017
18.28
 468,460 18.30 18.30 18.08 0 0 0
06/09/2017
18.30
 977,140 18.37 18.37 17.93 0 0 0
05/09/2017
18.37
 1,083,940 18.26 18.41 18.15 0 0 0
01/09/2017
18.08
 613,910 17.82 18.26 17.82 0 0 0
31/08/2017
17.93
 1,464,890 17.93 18.52 17.75 0 0 0
30/08/2017
18.01
 1,588,730 16.85 18.01 16.85 0 0 0
29/08/2017
16.85
 1,051,820 16.62 16.91 16.45 0 0 0
28/08/2017
16.65
 815,250 16.30 16.65 16.14 0 0 0
25/08/2017
16.30
 625,340 15.94 16.38 15.94 0 0 0
24/08/2017
15.94
 391,490 15.92 16.08 15.85 0 0 0
23/08/2017
15.85
 141,920 15.83 15.85 15.66 0 0 0
22/08/2017
15.66
 219,070 15.59 15.74 15.59 0 0 0
21/08/2017
15.70
 297,760 15.48 15.70 15.48 0 0 0
18/08/2017
15.65
 523,350 15.65 15.77 15.52 0 0 0
17/08/2017
15.65
 334,020 15.74 15.74 15.52 0 0 0
16/08/2017
15.66
 259,540 15.55 15.68 15.52 0 0 0
15/08/2017
15.59
 508,250 15.88 15.92 15.55 0 0 0
14/08/2017
15.92
 227,890 15.92 15.94 15.81 0 0 0

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