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)
04/01/2024
22.08
 2,337,800 22.08 22.20 21.90 0 0 0
03/01/2024
22.08
 2,275,100 21.75 22.08 21.75 0 0 0
02/01/2024
22
 2,281,300 22.48 22.48 22 0 0 0
29/12/2023
22.30
 2,168,900 22.33 22.43 22.23 0 0 0
28/12/2023
22.23
 4,070,700 21.80 22.30 21.80 0 0 0
27/12/2023
21.80
 1,848,500 21.83 21.98 21.80 0 0 0
26/12/2023
21.78
 1,763,700 21.70 21.88 21.68 0 0 0
25/12/2023
21.70
 1,977,500 21.55 21.78 21.50 0 0 0
22/12/2023
21.58
 2,001,100 21.60 21.68 21.38 0 0 0
21/12/2023
21.60
 1,890,500 21.50 21.65 21.40 0 0 0
20/12/2023
21.63
 1,760,100 21.48 21.73 21.43 0 0 0
19/12/2023
21.60
 2,813,900 21.65 21.65 21.15 0 0 0
18/12/2023
21.60
 2,345,200 21.85 21.98 21.53 0 0 0
15/12/2023
21.85
 6,066,700 21.85 21.98 21.53 0 0 0
14/12/2023
21.90
 3,042,800 21.98 22.03 21.73 0 0 0
13/12/2023
21.95
 3,973,900 22.05 22.18 21.60 0 0 0
12/12/2023
22.13
 2,774,200 22.03 22.20 22 0 0 0
11/12/2023
22.03
 5,292,200 21.63 22.18 21.63 0 0 0
08/12/2023
21.48
 2,652,300 21.30 21.53 21.28 0 0 0
07/12/2023
21.40
 4,453,200 21.40 21.60 20.95 0 0 0
06/12/2023
21.40
 2,341,200 21.25 21.50 21.25 0 0 0
05/12/2023
21.40
 3,626,700 21.48 21.58 21.30 0 0 0
04/12/2023
21.48
 3,571,300 21.05 21.50 21.05 0 0 0
01/12/2023
21.05
 2,301,700 21.03 21.10 20.93 0 0 0
30/11/2023
20.88
 3,466,400 21.25 21.43 20.88 0 0 0
29/11/2023
21.28
 2,051,700 21.20 21.33 21.15 0 0 0
28/11/2023
21.20
 2,472,300 20.93 21.25 20.80 0 0 0
27/11/2023
20.93
 2,794,800 20.65 21.10 20.65 0 0 0
24/11/2023
20.68
 3,524,600 20.68 20.75 20.30 0 0 0
23/11/2023
20.65
 3,301,600 21 21.30 20.65 0 0 0
22/11/2023
21
 3,797,800 21.48 21.50 20.93 0 0 0
21/11/2023
21.30
 2,852,100 21.53 21.58 21.03 0 0 0
20/11/2023
21.35
 4,304,300 20.45 21.40 20.45 0 0 0
17/11/2023
21.10
 11,573,200 22.60 22.60 21.08 0 0 0
16/11/2023
22.55
 2,341,300 22.70 22.70 22.43 0 0 0
15/11/2023
22.70
 6,206,500 22.70 22.80 22.45 0 0 0
14/11/2023
22.48
 3,845,100 22.48 22.75 22.25 0 0 0
13/11/2023
22.40
 3,953,800 22.53 22.53 22.23 0 0 0
10/11/2023
22.48
 5,103,200 22.50 22.60 22.20 0 0 0
09/11/2023
22.70
 7,308,000 22 22.85 22 0 0 0
08/11/2023
21.50
 4,749,500 20.95 21.53 20.80 0 0 0
07/11/2023
21.03
 4,222,000 20.90 21.08 20.63 0 0 0
06/11/2023
21.05
 4,294,000 20.98 21.15 20.83 0 0 0
03/11/2023
20.80
 4,094,900 20.85 21.05 20.63 0 0 0
02/11/2023
20.73
 6,047,500 20.25 20.75 19.83 0 0 0
01/11/2023
20.20
 4,618,900 19.85 20.25 19.73 0 0 0
31/10/2023
20.25
 5,938,400 20.53 20.78 20.23 0 0 0
30/10/2023
20.75
 6,062,800 20.65 20.78 19.88 0 0 0
27/10/2023
20.80
 13,998,100 20.83 20.90 19.35 0 0 0
26/10/2023
20.80
 15,106,800 21.45 21.48 20.80 0 0 0
25/10/2023
22.35
 6,225,600 22.10 22.65 21.93 0 0 0
24/10/2023
21.73
 2,821,800 21.60 21.75 21.45 0 0 0
23/10/2023
21.70
 4,900,400 21.68 21.70 21.30 0 0 0
20/10/2023
21.68
 5,953,100 21.50 21.68 20.93 0 0 0
19/10/2023
21.60
 5,382,400 21.90 21.95 21.20 0 0 0
18/10/2023
21.90
 8,869,200 22.03 22.28 20.75 0 0 0
17/10/2023
22
 4,845,000 22.50 22.58 22 0 0 0
16/10/2023
22.50
 4,839,400 23.03 23.03 22.50 0 0 0
13/10/2023
23.05
 5,057,900 23.03 23.23 22.78 0 0 0
12/10/2023
23.25
 7,710,800 23 23.65 22.90 0 0 0
11/10/2023
22.73
 3,629,700 22.53 22.73 22.50 0 0 0
10/10/2023
22.45
 5,861,600 22.80 23.08 22.45 0 0 0
09/10/2023
22.60
 4,889,700 23 23.03 22.60 0 0 0
06/10/2023
22.98
 6,192,900 22.95 23.13 22.50 0 0 0
05/10/2023
22.80
 5,358,200 23.10 23.20 22.40 0 0 0
04/10/2023
23.05
 6,718,300 22.25 23.15 22.03 0 0 0
03/10/2023
22.25
 12,896,800 22.95 23 21.93 0 0 0
02/10/2023
23.45
 5,084,800 23.50 23.78 23.25 0 0 0
29/09/2023
23.43
 13,568,000 22.60 24.08 22.58 0 0 0
28/09/2023
22.50
 6,887,100 22.60 22.65 22.05 0 0 0
27/09/2023
22.60
 8,890,400 22.30 22.63 22.03 0 0 0
26/09/2023
22.50
 15,113,400 23 23.38 22.28 0 0 0
25/09/2023
23.25
 16,835,400 25.05 25.20 23.25 0 0 0
22/09/2023
25
 17,451,900 25.75 25.80 24.90 0 0 0
21/09/2023
26.10
 8,502,600 26.90 26.90 26.10 0 0 0
20/09/2023
26.75
 11,801,500 26 26.75 25.85 0 0 0
19/09/2023
25.85
 12,789,300 26.75 26.95 25.75 0 0 0
18/09/2023
26.50
 11,462,100 26.80 26.80 26.20 0 0 0
15/09/2023
26.80
 18,952,400 28 28.15 26.60 0 0 0
14/09/2023
27.75
 26,861,000 29.55 29.65 27.75 0 0 0
13/09/2023
29.60
 16,321,000 30.40 30.70 29.55 0 0 0
12/09/2023
30.15
 15,067,200 29.90 30.25 29.55 0 0 0
11/09/2023
29.55
 16,362,000 30.05 30.70 29.55 0 0 0
08/09/2023
29.55
 28,220,800 30.25 30.30 29.55 0 0 0
07/09/2023
30.40
 16,127,800 31 31.25 30.40 0 0 0
06/09/2023
30.80
 19,411,000 31.20 31.25 30.40 0 0 0
05/09/2023
31.15
 13,059,500 31.25 31.95 30.85 0 0 0
31/08/2023
31.05
 14,984,700 31.25 32.05 31 0 0 0
30/08/2023
31
 24,550,800 31.50 31.50 30.30 0 0 0
29/08/2023
31.70
 20,650,300 32.85 32.95 31.60 0 0 0
28/08/2023
32.35
 16,715,600 32.50 33.35 32.25 0 0 0
25/08/2023
31.75
 17,900,300 32.60 33.35 31.65 0 0 0
24/08/2023
32.10
 16,616,200 32.85 32.90 31.30 0 0 0
23/08/2023
32.50
 20,341,500 34.50 34.50 32.50 0 0 0
22/08/2023
32.25
 13,120,800 33.50 33.55 31.40 0 0 0
21/08/2023
32.90
 22,403,700 33 33.05 31.65 0 0 0
18/08/2023
33.45
 26,621,900 34.55 35 33.45 0 0 0
17/08/2023
35.95
 22,232,600 37.80 38.30 35.95 0 0 0
16/08/2023
37.80
 19,414,900 37.80 37.80 37.70 0 0 0
15/08/2023
35.35
 14,765,300 36.50 36.65 35.35 0 0 0

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