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)
28/10/2024
20.73
 1,473,100 20.80 20.88 20.73 0 0 0
25/10/2024
20.78
 2,047,900 21.10 21.15 20.78 0 0 0
24/10/2024
21.03
 2,055,400 21.50 21.55 21.03 0 0 0
23/10/2024
21.60
 5,014,800 21.35 22.15 21.35 0 0 0
22/10/2024
21.10
 2,045,600 21.30 21.30 21.10 0 0 0
21/10/2024
21.13
 2,219,200 20.93 21.45 20.93 0 0 0
18/10/2024
20.90
 1,174,800 20.85 21.10 20.85 0 0 0
17/10/2024
20.78
 1,030,100 20.88 20.90 20.73 0 0 0
16/10/2024
20.75
 1,211,100 20.75 20.90 20.73 0 0 0
15/10/2024
20.83
 1,847,000 21.13 21.25 20.78 0 0 0
14/10/2024
21.08
 4,264,900 21.25 21.70 21.08 0 0 0
11/10/2024
20.90
 1,709,800 20.70 20.98 20.68 0 0 0
10/10/2024
20.70
 1,471,200 20.80 20.83 20.65 0 0 0
09/10/2024
20.80
 1,210,800 20.53 20.80 20.50 0 0 0
08/10/2024
20.45
 2,648,700 20.53 20.53 20.30 0 0 0
07/10/2024
20.43
 1,652,400 20.55 20.78 20.43 0 0 0
04/10/2024
20.50
 2,144,700 20.68 20.68 20.45 0 0 0
03/10/2024
20.68
 3,460,400 21.05 21.23 20.68 0 0 0
02/10/2024
21.03
 1,527,200 21.18 21.20 21.03 0 0 0
01/10/2024
21.15
 1,914,600 21.03 21.38 21.03 0 0 0
30/09/2024
21
 2,924,300 21.20 21.30 21 0 0 0
27/09/2024
21.25
 2,740,700 21.45 21.45 21.23 0 0 0
26/09/2024
21.30
 2,768,500 21.30 21.55 21.30 0 0 0
25/09/2024
21.30
 3,721,100 21.38 21.45 21.20 0 0 0
24/09/2024
21.28
 1,438,700 21.20 21.33 21.18 0 0 0
23/09/2024
21.18
 1,713,400 21.45 21.45 21.18 0 0 0
20/09/2024
21.15
 3,926,500 21.50 21.83 21.15 0 0 0
19/09/2024
21.45
 2,240,000 21.40 21.60 21.35 0 0 0
18/09/2024
21.33
 2,746,900 21.45 21.65 21.33 0 0 0
17/09/2024
21.45
 2,237,700 21.03 21.60 21.03 0 0 0
16/09/2024
21.03
 2,005,200 21.35 21.80 21.03 0 0 0
13/09/2024
21.45
 1,526,300 21.45 21.48 21.25 0 0 0
12/09/2024
21.45
 2,166,600 21.53 21.63 21.28 0 0 0
11/09/2024
21.50
 3,098,200 21.33 21.50 21.05 0 0 0
10/09/2024
21.50
 4,601,800 21.85 21.95 21.30 0 0 0
09/09/2024
21.85
 4,810,700 22.10 22.25 21.73 0 0 0
06/09/2024
22.33
 2,501,900 22.68 22.68 22.30 0 0 0
05/09/2024
22.53
 4,519,500 22.28 22.98 22.20 0 0 0
04/09/2024
22
 3,198,700 21.80 22.15 21.65 0 0 0
30/08/2024
22.10
 3,398,500 22.28 22.60 22.10 0 0 0
29/08/2024
22.10
 3,209,900 22.13 22.40 22.03 0 0 0
28/08/2024
22.20
 4,933,500 22.75 23.05 22.20 0 0 0
27/08/2024
22.55
 12,748,800 21.05 22.55 21.05 0 0 0
26/08/2024
21.08
 2,497,500 20.83 21.18 20.83 0 0 0
23/08/2024
20.78
 1,748,500 20.80 21 20.75 0 0 0
22/08/2024
20.78
 2,379,500 20.93 21.18 20.78 0 0 0
21/08/2024
20.93
 1,664,500 20.80 21 20.75 0 0 0
20/08/2024
20.85
 3,036,500 20.58 21.10 20.50 0 0 0
19/08/2024
20.58
 1,644,900 20.65 20.78 20.53 0 0 0
16/08/2024
20.58
 2,307,000 20.45 20.80 20.45 0 0 0
15/08/2024
20.40
 1,213,500 20.50 20.58 20.40 0 0 0
14/08/2024
20.40
 1,377,400 20.38 20.60 20.38 0 0 0
13/08/2024
20.35
 1,399,600 20.33 20.60 20.33 0 0 0
12/08/2024
20.30
 1,806,700 20.55 20.60 20.30 0 0 0
09/08/2024
20.60
 2,266,900 20.90 21 20.60 0 0 0
08/08/2024
20.90
 1,543,000 21.03 21.10 20.83 0 0 0
07/08/2024
21.18
 5,315,500 20.88 21.75 20.88 0 0 0
06/08/2024
20.65
 1,722,300 20.75 20.78 20.28 0 0 0
05/08/2024
20.65
 3,942,800 20.50 20.83 20.20 0 0 0
02/08/2024
21
 2,214,600 21.08 21.10 20.40 0 0 0
01/08/2024
21.05
 3,279,200 21.05 21.15 20.75 0 0 0
31/07/2024
21.15
 2,598,500 21.15 21.15 20.78 0 0 0
30/07/2024
21.10
 2,426,200 20.98 21.10 20.50 0 0 0
29/07/2024
20.80
 2,665,100 20.80 20.80 20.38 0 0 0
26/07/2024
20.80
 1,376,600 20.95 21.08 20.63 0 0 0
25/07/2024
20.80
 4,336,200 20.65 21.30 20.43 0 0 0
24/07/2024
20.45
 1,657,400 20.40 20.50 20.23 0 0 0
23/07/2024
20.43
 1,446,300 20.38 20.43 20.20 0 0 0
22/07/2024
20.38
 1,776,000 20.38 20.50 20.10 0 0 0
19/07/2024
20.38
 1,748,000 20.35 20.55 20.15 0 0 0
18/07/2024
20.28
 2,142,300 20.30 20.30 20.08 0 0 0
17/07/2024
20.30
 2,651,000 20.50 20.50 20.08 0 0 0
16/07/2024
20.53
 1,863,400 20.68 20.85 20.35 0 0 0
15/07/2024
20.68
 966,900 20.88 21.13 20.65 0 0 0
12/07/2024
20.88
 3,312,000 20.85 21.40 20.83 0 0 0
11/07/2024
20.55
 2,747,000 20.45 20.88 20.35 0 0 0
10/07/2024
20.30
 1,235,400 20.48 20.48 20.30 0 0 0
09/07/2024
20.40
 2,286,700 20.25 20.48 20.08 0 0 0
08/07/2024
20.20
 3,503,600 20.70 20.70 20.18 0 0 0
05/07/2024
20.70
 1,445,400 20.70 20.73 20.55 0 0 0
04/07/2024
20.70
 1,214,300 20.75 20.85 20.65 0 0 0
03/07/2024
20.68
 1,138,000 20.80 20.83 20.63 0 0 0
02/07/2024
20.80
 1,493,400 20.70 20.88 20.65 0 0 0
01/07/2024
20.68
 903,300 20.70 20.70 20.53 0 0 0
28/06/2024
20.60
 1,785,000 20.55 20.68 20.45 0 0 0
27/06/2024
20.50
 1,312,100 20.55 20.70 20.50 0 0 0
26/06/2024
20.60
 1,918,500 20.65 20.85 20.58 0 0 0
25/06/2024
20.60
 1,597,200 20.58 21 20.58 0 0 0
24/06/2024
20.55
 2,804,500 20.83 21.15 20.55 0 0 0
21/06/2024
20.83
 2,683,900 20.73 20.83 20.58 0 0 0
20/06/2024
20.73
 2,357,100 20.78 20.90 20.68 0 0 0
19/06/2024
20.75
 3,271,200 21.18 21.23 20.73 0 0 0
18/06/2024
21.05
 1,832,400 21.15 21.48 21.05 0 0 0
17/06/2024
21
 2,059,700 21.30 21.48 21 0 0 0
14/06/2024
21
 2,718,400 21.60 21.63 21 0 0 0
13/06/2024
21.60
 2,144,000 21.65 21.75 21.45 0 0 0
12/06/2024
21.65
 2,292,500 21.40 21.75 21.25 0 0 0
11/06/2024
21.60
 4,835,000 21.65 21.73 21.28 0 0 0
10/06/2024
21.73
 1,582,400 21.75 21.95 21.70 0 0 0
07/06/2024
21.75
 1,681,700 21.95 22 21.60 0 0 0

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