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)
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
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
07/04/2023
27.20
 2,379,600 27.50 27.50 26.70 0 0 0
06/04/2023
27.25
 2,064,900 28.20 28.20 27.25 0 0 0
05/04/2023
27.75
 1,974,100 28.35 28.35 27.50 0 0 0
04/04/2023
28.40
 1,871,700 29.25 29.35 28.40 0 0 0
03/04/2023
29
 4,851,800 27.95 29.40 27.80 0 0 0
31/03/2023
27.50
 2,619,400 26.80 27.60 26.80 0 0 0
30/03/2023
26.85
 993,600 26.75 27.45 26.70 0 0 0
29/03/2023
26.75
 585,700 26.75 26.80 26.45 0 0 0
28/03/2023
26.70
 782,500 26.65 26.80 26.60 0 0 0
27/03/2023
26.65
 702,000 26.65 26.90 26.40 0 0 0
24/03/2023
26.65
 830,700 26.40 26.85 26.25 0 0 0
23/03/2023
26.40
 2,073,800 26.10 26.40 26.05 0 0 0

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