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)
25/08/2023
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
14/08/2023
36.65
 12,704,000 37.45 37.70 35.75 0 0 0
11/08/2023
36.30
 23,093,100 36.30 36.30 36.05 0 0 0
10/08/2023
33.95
 7,897,700 33.15 34.20 33.05 0 0 0
09/08/2023
32.90
 9,768,400 33.50 33.90 32.85 0 0 0
08/08/2023
33.50
 11,056,400 32 33.75 31.80 0 0 0
07/08/2023
31.95
 8,090,300 31.75 32.15 31.20 0 0 0
04/08/2023
31.10
 21,210,800 29.50 31.10 29.50 0 0 0
03/08/2023
29.10
 7,522,800 29.15 29.75 29 0 0 0
02/08/2023
29.15
 12,347,800 29.50 29.95 29.05 0 0 0
01/08/2023
29.45
 12,259,300 29.40 29.45 29 0 0 0
31/07/2023
27.55
 10,561,900 27.55 27.55 27.30 0 0 0
28/07/2023
25.75
 3,550,200 25.55 25.80 25.45 0 0 0
27/07/2023
25.55
 3,932,500 25.50 25.75 25.40 0 0 0
26/07/2023
25.50
 4,119,700 25.70 25.95 25.50 0 0 0
25/07/2023
25.75
 3,804,000 26.05 26.10 25.75 0 0 0
24/07/2023
26
 2,621,700 26.10 26.30 25.90 0 0 0
21/07/2023
26.05
 2,324,800 26 26.15 25.80 0 0 0
20/07/2023
26
 1,893,800 26.05 26.30 25.80 0 0 0
19/07/2023
26.05
 1,816,000 26.45 26.45 26.05 0 0 0
18/07/2023
26.35
 2,091,900 26.50 26.55 26.30 0 0 0
17/07/2023
26.45
 4,605,500 25.80 26.55 25.70 0 0 0
14/07/2023
25.70
 2,013,700 25.90 25.90 25.50 0 0 0
13/07/2023
25.75
 1,894,000 25.75 26 25.60 0 0 0
12/07/2023
25.70
 2,295,600 25.55 25.95 25.40 0 0 0
11/07/2023
25.40
 1,927,900 25.50 25.65 25.40 0 0 0
10/07/2023
25.45
 3,345,300 25.25 25.60 25.10 0 0 0
07/07/2023
25.05
 2,941,600 25.25 25.30 25 0 0 0
06/07/2023
25.20
 2,599,600 25.50 25.70 25.20 0 0 0
05/07/2023
25.50
 2,479,200 25.70 25.80 25.45 0 0 0
04/07/2023
25.65
 1,359,600 25.75 25.75 25.55 0 0 0
03/07/2023
25.55
 1,866,100 25.75 25.85 25.55 0 0 0
30/06/2023
25.50
 1,743,900 25.90 25.95 25.50 0 0 0
29/06/2023
25.90
 1,628,300 26.10 26.20 25.90 0 0 0
28/06/2023
26.10
 1,893,500 26.30 26.35 26 0 0 0
27/06/2023
26.20
 2,488,300 26.10 26.50 26.10 0 0 0
26/06/2023
26.10
 1,524,700 26.05 26.35 25.95 0 0 0
23/06/2023
26
 2,178,900 26.05 26.15 25.95 0 0 0
22/06/2023
26.20
 1,626,300 26.35 26.40 26 0 0 0
21/06/2023
26.20
 2,070,400 26.05 26.20 25.85 0 0 0
20/06/2023
26
 1,464,500 26 26.25 25.95 0 0 0
19/06/2023
26.05
 2,316,600 26.90 26.90 26.05 0 0 0
16/06/2023
26.75
 3,878,900 26.90 27 26.30 0 0 0
15/06/2023
26.75
 2,114,700 26.90 27.25 26.65 0 0 0
14/06/2023
26.90
 2,242,800 27.05 27.35 26.90 0 0 0
13/06/2023
27.05
 2,112,100 26.85 27.15 26.65 0 0 0
12/06/2023
26.70
 1,711,500 26.25 26.70 26.25 0 0 0
09/06/2023
26.15
 819,000 26.25 26.30 26.10 0 0 0
08/06/2023
26.20
 1,436,100 26.40 26.50 26.20 0 0 0
07/06/2023
26.40
 1,656,100 26.65 26.80 26.30 0 0 0
06/06/2023
26.60
 2,120,200 26.10 26.60 26.10 0 0 0
05/06/2023
26.05
 1,824,300 26.05 26.25 26 0 0 0
02/06/2023
26
 1,731,400 26 26.15 25.95 0 0 0
01/06/2023
26
 1,526,900 26 26.10 25.80 0 0 0
31/05/2023
26
 2,432,000 26.20 26.20 26 0 0 0
30/05/2023
26.20
 1,315,000 26.35 26.45 26.15 0 0 0
29/05/2023
26.35
 1,381,300 26 26.45 26 0 0 0
26/05/2023
26
 1,593,300 26.20 26.25 26 0 0 0
25/05/2023
26.30
 1,453,500 26.30 26.35 26.10 0 0 0
24/05/2023
26.30
 1,290,300 26.40 26.40 26.15 0 0 0
23/05/2023
26.30
 2,019,000 26.10 26.75 26.10 0 0 0
22/05/2023
26.05
 1,855,200 26.25 26.35 25.95 0 0 0
19/05/2023
26.25
 1,932,200 26.70 26.70 26.05 0 0 0
18/05/2023
26.60
 2,078,700 26.80 26.90 26.50 0 0 0
17/05/2023
26.60
 2,168,200 26.45 26.90 26.25 0 0 0
16/05/2023
26.45
 2,621,400 27.30 27.40 26.40 0 0 0
15/05/2023
27.20
 4,520,000 27.45 27.45 27 0 0 0
12/05/2023
25.85
 2,093,000 25.35 25.95 25.25 0 0 0
11/05/2023
25.25
 1,190,300 25.35 25.35 25.15 0 0 0
10/05/2023
25.30
 1,069,300 25.40 25.40 25.20 0 0 0
09/05/2023
25.30
 1,113,400 25.45 25.50 25.20 0 0 0
08/05/2023
25.45
 1,338,200 25.35 25.45 25.25 0 0 0
05/05/2023
25.35
 1,298,800 25.45 25.70 25.30 0 0 0
04/05/2023
25.65
 1,498,400 26.05 26.05 25.55 0 0 0
03/05/2023
26.35
 785,900 26.40 26.50 26.10 0 0 0
02/05/2023
28
 1,199,400 28 28 27.50 0 0 0
01/05/2023
28.10
 1,641,900 28.05 28.45 27.90 0 0 0
28/04/2023
26.05
 2,241,100 25.30 26.05 25.30 0 0 0
27/04/2023
25.25
 3,596,000 25.90 25.90 25.25 0 0 0
26/04/2023
25.95
 1,836,600 26.20 26.20 25.85 0 0 0
25/04/2023
26.25
 2,716,400 26.40 26.40 25.90 0 0 0
24/04/2023
26.30
 1,496,200 26.35 26.35 26.10 0 0 0
21/04/2023
26.35
 1,698,600 26.30 26.35 26.05 0 0 0
20/04/2023
26.30
 1,217,400 26.25 26.35 26.10 0 0 0
19/04/2023
26.30
 1,746,300 26.30 26.35 26.15 0 0 0
18/04/2023
26.40
 1,755,800 26.45 26.45 26.20 0 0 0
17/04/2023
26.45
 1,758,200 26.45 26.50 26.20 0 0 0
14/04/2023
26.45
 1,662,600 26.60 26.75 26.35 0 0 0
13/04/2023
26.50
 1,919,800 26.55 26.75 26.35 0 0 0
12/04/2023
26.55
 3,646,300 26.65 26.75 26.30 0 0 0
11/04/2023
26.80
 1,847,000 26.85 26.85 26.40 0 0 0
10/04/2023
26.90
 2,145,100 27.25 27.30 26.65 0 0 0

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