Tập đoàn VINGROUP - CTCP (vic)

241.20
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
(2026-08-19) 		41.20 20.60% 124,467,200 -1,380,769 0
132.30
256.10
241.20
2 tháng
(2026-07-20) 		21.20 9.64% 227,163,100 -1,380,769 0
132.30
256.10
241.20
3 tháng
(2026-06-22) 		21.40 9.74% 291,148,900 -1,380,769 0
132.30
256.10
241.20
6 tháng
(2026-03-23) 		115.60 92.04% 536,598,000 -1,380,769 0
124
256.10
241.20
12 tháng
(2025-09-23) 		166.60 223.32% 1,188,108,000 -1,380,769 0
74.50
256.10
241.20
24 tháng
(2024-09-30) 		220.20 1,048.57% 2,214,620,200 -1,380,769 0
19.95
256.10
241.20
36 tháng
(2023-10-04) 		218.15 946.42% 3,082,128,100 -1,380,769 0
19.95
256.10
241.20
60 tháng
(2021-10-14) 		194.95 421.51% 4,788,587,600 -35,462,177 -3,109.9
19.95
256.10
241.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
57.05
 3,383,900 56.60 59 56.55 0 0 0
24/07/2025
58
 6,030,600 57.60 58.50 54.85 0 0 0
23/07/2025
57.50
 2,804,200 59.75 59.75 57.50 0 0 0
22/07/2025
58.75
 3,938,700 56.10 58.75 56.10 0 0 0
21/07/2025
56
 4,306,600 60.25 61.25 55.35 0 0 0
18/07/2025
59.50
 6,065,800 62.35 62.35 58.75 0 0 0
17/07/2025
61
 6,597,500 59.05 61.65 59.05 0 0 0
16/07/2025
58.70
 3,302,900 55.50 59.10 55.05 0 0 0
15/07/2025
55.80
 3,248,800 57 57 55.50 0 0 0
14/07/2025
56.50
 5,532,400 57.50 57.75 55.50 0 0 0
11/07/2025
54
 4,793,600 52.25 54.05 51.95 0 0 0
10/07/2025
50.80
 7,069,900 48 50.80 48 0 0 0
09/07/2025
47.50
 3,286,600 46.50 47.50 46.50 0 0 0
08/07/2025
46.65
 1,420,800 46.50 47.50 46.45 0 0 0
07/07/2025
46.50
 2,009,500 45.95 47.10 45.50 0 0 0
04/07/2025
45.95
 3,983,100 47.20 47.20 45.75 0 0 0
03/07/2025
47.25
 1,890,400 47.30 47.60 46.95 0 0 0
02/07/2025
47.70
 1,090,300 47.15 47.75 47.15 0 0 0
01/07/2025
47.80
 2,334,000 47.85 48.25 46.75 0 0 0
30/06/2025
47.80
 1,265,200 47.75 48.15 47.55 0 0 0
27/06/2025
47.75
 3,029,000 47.50 48.05 46.20 0 0 0
26/06/2025
47.50
 1,611,200 47.50 48.50 47.50 0 0 0
25/06/2025
47.90
 2,655,500 48 48.30 47.25 0 0 0
24/06/2025
47.90
 3,974,800 47.45 49 46.85 0 0 0
23/06/2025
46.40
 3,871,300 43.05 46.40 42.55 0 0 0
20/06/2025
43.40
 13,615,300 44.70 44.70 43.35 0 0 0
19/06/2025
44.70
 3,247,900 44 45.30 43.80 0 0 0
18/06/2025
44
 1,429,200 43.85 44.50 43.45 0 0 0
17/06/2025
43.85
 3,384,000 42.70 45.40 42.15 0 0 0
16/06/2025
42.70
 2,514,600 42 42.80 41.30 0 0 0
13/06/2025
42.75
 4,992,800 42.85 43 40.80 0 0 0
12/06/2025
43.40
 4,156,300 45.70 45.80 42.35 0 0 0
11/06/2025
45.10
 1,438,900 46.30 46.30 45 0 0 0
10/06/2025
45.30
 6,840,100 43 46.45 43 0 0 0
09/06/2025
45.15
 3,775,300 48.45 48.45 45.15 0 0 0
06/06/2025
48.50
 2,930,200 48.30 49.25 48.20 0 0 0
05/06/2025
49
 3,350,000 48.95 49.05 48.15 0 0 0
04/06/2025
49.05
 3,333,300 49 49.25 48.20 0 0 0
03/06/2025
49.05
 4,412,900 48.75 49.75 47.50 0 0 0
02/06/2025
49
 6,436,100 49.35 49.90 47.10 0 0 0
30/05/2025
49.20
 3,270,500 48.55 49.50 48.15 0 0 0
29/05/2025
48.50
 4,732,400 48.60 49.50 48.05 0 0 0
28/05/2025
48.50
 6,149,000 46.50 49.15 46.50 0 0 0
27/05/2025
47.25
 6,808,300 47.35 47.50 45.75 0 0 0
26/05/2025
47.25
 4,813,300 46.60 47.65 43.50 0 0 0
23/05/2025
46.50
 4,202,800 46 48.15 45.90 0 0 0
22/05/2025
46.25
 6,559,400 46.50 49.25 45.90 0 0 0
21/05/2025
46.75
 7,274,400 48.95 48.95 44.95 0 0 0
20/05/2025
45.75
 3,889,300 44.25 45.75 44.25 0 0 0
19/05/2025
42.80
 9,153,200 40.05 42.80 40 0 0 0
16/05/2025
40
 4,658,600 39.35 40.45 39.35 0 0 0
15/05/2025
39.90
 8,928,700 39.50 39.95 38.60 0 0 0
14/05/2025
39.90
 6,639,600 39.55 41.25 39.20 0 0 0
13/05/2025
39.80
 9,649,000 40.25 40.25 38.35 0 0 0
12/05/2025
39.70
 5,880,900 39.20 40.10 38.50 0 0 0
09/05/2025
38.25
 7,034,400 40.05 40.45 37.75 0 0 0
08/05/2025
39.25
 7,176,700 37.40 39.25 37.10 0 0 0
07/05/2025
36.70
 7,611,900 35.30 37 35.20 0 0 0
06/05/2025
35.25
 5,708,100 35.30 35.90 34.70 0 0 0
05/05/2025
35
 4,406,800 34.45 36.20 34 0 0 0
02/05/2025
20.03
 1,059,300 20.10 20.23 20.03 0 0 0
01/05/2025
20.25
 1,729,100 20.28 20.28 20.08 0 0 0
30/04/2025
120.70
 4,144,700 121.15 121.65 117.80 0 0 0
29/04/2025
34
 13,384,800 33.50 34 31.90 0 0 0
28/04/2025
34
 7,023,300 33.90 34.50 33.35 0 0 0
25/04/2025
33.50
 14,779,000 32.20 33.50 32 0 0 0
24/04/2025
31.35
 8,730,000 29.45 31.35 29.30 0 0 0
23/04/2025
29.30
 18,984,200 30 30.15 29.15 0 0 0
22/04/2025
29.50
 12,818,600 31 31.35 29 0 0 0
21/04/2025
30.75
 15,468,900 32.05 33.70 30.75 0 0 0
18/04/2025
33.05
 10,565,700 35.90 35.90 33.05 0 0 0
17/04/2025
35.50
 8,063,200 33.85 35.50 33.60 0 0 0
16/04/2025
33.95
 7,547,800 35.30 36 33.70 0 0 0
15/04/2025
35.25
 12,266,200 35.20 37.20 35 0 0 0
14/04/2025
34.80
 8,825,200 33.25 34.80 33 0 0 0
11/04/2025
32.55
 13,360,300 29.85 32.55 29.85 0 0 0
10/04/2025
30.45
 3,803,200 30.45 30.45 30.45 0 0 0
09/04/2025
28.50
 13,002,500 26.05 29.20 26.05 0 0 0
08/04/2025
27.55
 11,574,700 29 29 27.15 0 0 0
07/04/2025
45.95
 3,983,100 47.20 47.20 45.75 0 0 0
04/04/2025
29.15
 14,551,100 27.10 29.75 26.70 0 0 0
03/04/2025
28.10
 19,210,900 29.10 29.90 28.10 0 0 0
02/04/2025
30.20
 7,316,000 30.25 30.60 29.75 0 0 0
01/04/2025
29.85
 7,757,400 29.35 30.40 29.10 0 0 0
31/03/2025
29
 6,654,000 28.90 29.25 28.65 0 0 0
28/03/2025
29
 5,542,600 28.50 29.15 28.45 0 0 0
27/03/2025
28.55
 4,569,200 28.75 29.35 28.30 0 0 0
26/03/2025
28.50
 6,487,700 28.90 29 27.85 0 0 0
25/03/2025
28.45
 7,932,000 28.85 29.60 28.30 0 0 0
24/03/2025
28.35
 11,901,000 26.50 28.35 26.35 0 0 0
21/03/2025
26.50
 7,486,300 25.80 26.50 25.50 0 0 0
20/03/2025
25.75
 6,629,100 26 26.60 25.35 0 0 0
19/03/2025
25.95
 10,342,000 25.40 26.25 24.60 0 0 0
18/03/2025
25.65
 6,017,000 26.05 26.35 25.55 0 0 0
17/03/2025
26.05
 6,497,300 26.25 26.35 25.40 0 0 0
14/03/2025
26.10
 8,422,600 25.90 26.40 25.70 0 0 0
13/03/2025
25.70
 16,415,000 24.15 25.70 23.75 0 0 0
12/03/2025
24.05
 7,003,400 23.68 24.13 23.68 0 0 0
11/03/2025
23.65
 5,692,400 23.45 23.65 23.25 0 0 0
10/03/2025
23.65
 9,904,400 22.95 23.95 22.90 0 0 0

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