Tập đoàn VINGROUP - CTCP (vic)

234
-8
(-3.31%)
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)
09/01/2026
176
 5,389,600 176 180.20 172.60 0 0 0
08/01/2026
176.60
 6,593,700 183.50 190 176.60 0 0 0
07/01/2026
179
 7,674,800 173.10 179.50 168.60 0 0 0
06/01/2026
173.10
 7,681,000 173.60 176 171.40 0 0 0
05/01/2026
173.10
 6,644,800 169.60 174.50 166.80 0 0 0
31/12/2025
169.60
 9,438,700 163 172 158.80 0 0 0
30/12/2025
163
 8,091,800 159.70 163 151.60 0 0 0
29/12/2025
159.70
 6,667,000 155 159.90 155 0 0 0
26/12/2025
155
 15,336,300 147 155.20 147 0 0 0
25/12/2025
158
 6,373,600 167.60 174.50 158 0 0 0
24/12/2025
169.80
 8,749,100 174 176.60 164 0 0 0
23/12/2025
169.90
 6,615,800 165 169.90 163 0 0 0
22/12/2025
158.80
 4,500,800 153.80 158.80 151.80 0 0 0
19/12/2025
148.50
 12,784,300 142.70 152.10 142 0 0 0
18/12/2025
142.70
 5,429,000 143 143 139.70 0 0 0
17/12/2025
142.90
 2,867,800 143.70 146.80 142.60 0 0 0
16/12/2025
142.90
 5,330,200 142.90 149.30 140.40 0 0 0
15/12/2025
142.90
 5,214,800 143.80 147 140 0 0 0
12/12/2025
144
 4,622,400 147.80 147.80 140 0 0 0
11/12/2025
146
 7,957,600 143 147.60 138.40 0 0 0
10/12/2025
148.80
 6,592,900 160 160 148.80 0 0 0
09/12/2025
160
 12,839,300 163.30 163.30 153 0 0 0
08/12/2025
152.70
 4,606,600 152 152.70 149.10 0 0 0
05/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
05/12/2025
142.80
 7,001,500 142.80 142.80 139.40 0 0 0
04/12/2025
133.50
 3,902,000 134 135.40 131 0 0 0
03/12/2025
134.70
 3,328,700 139.45 139.45 134.60 0 0 0
02/12/2025
137.50
 4,093,500 135 138.75 131.50 0 0 0
01/12/2025
134.95
 4,500,600 133.05 139.30 133 0 0 0
28/11/2025
130.20
 3,844,800 124.10 131.40 124.10 0 0 0
27/11/2025
124
 2,348,000 123.10 126.55 122.70 0 0 0
26/11/2025
122.50
 4,196,800 123.50 123.50 118.75 0 0 0
25/11/2025
121.50
 3,425,500 121.50 124.40 120 0 0 0
24/11/2025
119.75
 3,203,000 114.65 121.95 114.65 0 0 0
21/11/2025
114.85
 2,778,400 113.10 115.55 111 0 0 0
20/11/2025
114
 2,828,600 110.45 115 110 0 0 0
19/11/2025
110.25
 2,328,900 110 112.50 109.50 0 0 0
18/11/2025
110
 3,027,200 108.50 110.50 107.75 0 0 0
17/11/2025
108.50
 3,889,800 106 110.55 106 0 0 0
14/11/2025
105.50
 2,083,100 105.40 105.65 104.05 0 0 0
13/11/2025
105.60
 3,061,500 105 107.90 104.60 0 0 0
12/11/2025
105.60
 3,885,100 99.80 105.60 99.80 0 0 0
11/11/2025
100.50
 4,226,300 99.50 101.95 99.35 0 0 0
10/11/2025
99.50
 2,785,800 99.40 102 96.65 0 0 0
07/11/2025
99.85
 3,701,700 102.50 103.95 99.85 0 0 0
06/11/2025
103.90
 4,605,200 103 105.75 101.90 0 0 0
05/11/2025
103.25
 2,136,600 100.50 104 99.25 0 0 0
04/11/2025
100.50
 2,514,100 99 102.45 98.05 0 0 0
03/11/2025
97.70
 3,627,000 95.55 99.75 93 0 0 0
31/10/2025
95.50
 7,461,600 101 101.85 95.50 0 0 0
30/10/2025
102.05
 3,772,500 105.25 105.90 100.75 0 0 0
29/10/2025
106
 2,739,200 109.50 109.50 105.95 0 0 0
28/10/2025
110.05
 5,205,500 106.75 110.30 99.55 0 0 0
27/10/2025
107
 3,889,100 111.45 113.25 107 0 0 0
24/10/2025
109.50
 3,412,900 107.70 111.45 107.55 0 0 0
23/10/2025
107.50
 4,761,200 101.45 107.75 100 0 0 0
22/10/2025
101.50
 4,196,300 102 102 96.50 0 0 0
21/10/2025
101.70
 3,700,400 101 102.45 96.85 0 0 0
20/10/2025
97.45
 5,671,000 100 102.25 95 0 0 0
17/10/2025
102
 5,615,100 107.05 107.30 99.95 0 0 0
16/10/2025
106.55
 5,217,400 105 108.80 102.95 0 0 0
15/10/2025
104.75
 3,752,400 107.05 107.45 103 0 0 0
14/10/2025
105.95
 8,065,500 107.95 109.85 103.45 0 0 0
13/10/2025
102.70
 7,178,300 96.95 102.70 96.95 0 0 0
10/10/2025
96
 4,294,700 89.25 96 89.25 0 0 0
09/10/2025
89.75
 4,131,300 88.50 90.80 88.15 0 0 0
08/10/2025
89.05
 3,256,600 89.50 90.45 87.60 0 0 0
07/10/2025
90
 2,368,100 90.55 91 89 0 0 0
06/10/2025
89.85
 2,398,200 93.40 93.40 88.25 0 0 0
03/10/2025
88.25
 4,892,400 86 89.65 85.55 0 0 0
02/10/2025
85.50
 2,381,100 84.40 87.85 84.40 0 0 0
01/10/2025
85
 2,643,100 87.45 87.50 83.90 0 0 0
30/09/2025
87.45
 4,674,600 86.75 91.50 86.75 0 0 0
29/09/2025
86.40
 2,445,600 81.15 87.40 80.50 0 0 0
26/09/2025
82
 2,709,300 79 82.45 78 0 0 0
25/09/2025
79
 2,820,700 74.50 79 73.45 0 0 0
24/09/2025
74.50
 1,753,900 74.50 76 72.80 0 0 0
23/09/2025
74.60
 1,426,200 74 75.05 72.80 0 0 0
22/09/2025
74.40
 5,112,200 74.85 77.10 71.95 0 0 0
19/09/2025
76.60
 5,615,300 72.50 76.60 71.50 0 0 0
18/09/2025
72.50
 4,389,200 71.75 74.95 70.75 0 0 0
17/09/2025
71.55
 3,984,900 66.75 71.95 66.70 0 0 0
16/09/2025
67.50
 2,920,100 68.90 68.90 66.95 0 0 0
15/09/2025
68.90
 2,142,000 68.85 68.90 67.40 0 0 0
12/09/2025
68.90
 1,964,200 68 69.05 67.05 0 0 0
11/09/2025
68
 3,017,000 65 68.75 64.55 0 0 0
10/09/2025
65.45
 1,985,100 64.60 65.50 63.50 0 0 0
09/09/2025
64.60
 2,659,700 62.50 64.80 62.05 0 0 0
08/09/2025
62.50
 2,203,500 62.55 64 62.50 0 0 0
05/09/2025
62.50
 2,141,000 62.60 64.90 62.50 0 0 0
04/09/2025
62.50
 1,988,700 62.50 63 61.50 0 0 0
03/09/2025
62.50
 2,287,100 63.55 64.10 62.25 0 0 0
29/08/2025
64.15
 2,470,800 65.55 66.25 64.05 0 0 0
28/08/2025
65.05
 2,178,800 66.10 67 65 0 0 0
27/08/2025
66
 2,351,500 66.60 67.80 66 0 0 0
26/08/2025
67.75
 2,595,000 65.50 69.95 64.50 0 0 0
25/08/2025
65.50
 3,813,100 62 66.30 61.75 0 0 0
22/08/2025
62.05
 5,032,500 61 63.75 61 0 0 0
21/08/2025
62.50
 4,069,100 61.10 63.40 61 0 0 0
20/08/2025
62.10
 7,458,200 59.30 63 58.95 0 0 0
19/08/2025
59.10
 5,290,800 59.10 60.55 58.25 0 0 0

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