Tập đoàn VINGROUP - CTCP (vic)

195.50
-0.50
(-0.26%)
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
(2026-05-13) 		-25 -11.31% 70,981,500 -28,570,239 0
193.20
229.80
195.50
2 tháng
(2026-04-13) 		36 22.50% 159,151,600 -25,222,337 0
160
229.80
195.50
3 tháng
(2026-03-16) 		51.30 35.45% 231,487,000 -50,042,075 -847.2
124
229.80
195.50
6 tháng
(2025-12-15) 		53.10 37.16% 578,961,900 -95,830,475 -7,234.8
121.60
229.80
195.50
12 tháng
(2025-06-17) 		152.15 346.98% 1,077,709,300 -121,102,594 -10,652.7
43.40
229.80
195.50
24 tháng
(2024-06-24) 		175.45 853.77% 1,982,624,400 -120,102,873 -10,675.7
19.95
229.80
195.50
36 tháng
(2023-06-28) 		169.85 649.52% 3,392,960,900 -175,090,434 -13,183.2
19.95
229.80
195.50
60 tháng
(2021-07-08) 		146.67 297.30% 4,490,523,700 -261,240,601 -22,010.9
19.95
229.80
195.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
39.05
 1,441,700 39 39.35 38.80 106,700 424,800 -24.8
07/06/2022
39
 1,562,200 39.25 39.25 38.85 287,000 478,000 -14.9
06/06/2022
39.25
 1,503,500 39.40 39.45 38.95 173,900 536,200 -28.2
03/06/2022
39.40
 1,249,100 39.45 39.60 39 79,200 346,900 -21.1
02/06/2022
39.45
 2,935,600 39.65 39.65 38.80 85,600 1,345,600 -99.4
01/06/2022
39.65
 1,539,200 39.40 39.70 39.15 401,200 378,600 1.8
31/05/2022
39.40
 1,776,600 39.25 39.75 38.85 472,700 253,700 17.3
30/05/2022
39.25
 1,390,900 39 39.25 38.60 283,400 376,200 -7.3
27/05/2022
39
 1,575,800 38.85 39 38.50 299,000 410,500 -8.7
26/05/2022
38.85
 2,076,700 38.85 38.85 38.40 69,800 918,300 -65.9
25/05/2022
38.85
 1,360,400 38.80 39.05 38.35 151,700 402,000 -19.4
24/05/2022
38.80
 1,568,300 38.70 38.80 38.20 470,700 503,000 -2.5
23/05/2022
38.70
 2,644,700 38.90 38.90 38.10 128,200 1,170,547 -80.7
20/05/2022
38.90
 2,331,100 38.95 38.95 38.25 135,700 1,068,100 -72.5
19/05/2022
38.95
 2,650,300 39 39.50 38.10 609,200 1,214,200 -47.1
18/05/2022
39
 2,964,900 39 39 38 624,300 900,400 -21.5
17/05/2022
39
 1,857,400 38.50 39 37.60 560,500 590,100 -2.3
16/05/2022
38.50
 1,994,100 39 39.50 38.10 730,000 652,500 6.0
13/05/2022
39
 3,134,600 39.50 39.50 38.60 892,500 1,079,000 -14.4
12/05/2022
39.50
 2,474,100 40.25 40.25 38.55 452,900 744,600 -23.1
11/05/2022
40.25
 1,983,600 40.20 40.25 39.35 520,700 303,500 17.5
10/05/2022
40.20
 2,617,900 39.55 40.20 39.05 638,200 296,200 27.5
09/05/2022
39.55
 2,428,900 39.90 39.90 38.95 312,900 226,200 6.9
06/05/2022
39.90
 1,690,000 40 40 39 70,700 553,100 -38.5
05/05/2022
40
 1,858,600 39.85 40 39.25 298,900 345,700 -3.4
04/05/2022
39.85
 1,436,000 40 40 38.85 42,200 62,400 -1.5
29/04/2022
40
 2,148,700 38.95 40 38.30 249,600 770,700 -40.2
28/04/2022
38.95
 1,386,100 39 39.10 38.15 169,600 339,400 -13.1
27/04/2022
39
 2,793,500 39 39 37.50 187,500 660,700 -36.0
26/04/2022
39
 3,661,700 38.10 39.25 36.75 1,246,400 1,322,700 -5.5
25/04/2022
38.10
 2,738,000 38.85 39.60 36.35 666,300 339,800 25.0
22/04/2022
38.85
 1,867,300 38.75 39.50 38.80 478,100 15,600 36.3
21/04/2022
38.75
 2,684,300 39.65 39.75 38.75 477,500 72,200 31.7
20/04/2022
39.65
 1,713,900 39.40 39.90 39 635,900 75,500 44.3
19/04/2022
39.40
 1,816,000 39.75 39.90 38.90 379,400 130,500 19.6
18/04/2022
39.75
 2,984,700 40.35 40.35 39.05 232,500 149,400 6.6
15/04/2022
40.35
 1,678,400 40.85 40.90 40.30 358,000 208,800 14.0
14/04/2022
40.85
 1,763,700 41.10 41.10 40.55 258,700 237,500 1.8
13/04/2022
41.10
 3,146,300 40.65 41.15 40.35 996,100 216,600 63.6
12/04/2022
40.65
 2,356,500 40.85 40.85 40.15 559,300 149,700 33.2
08/04/2022
40.85
 5,192,000 39.75 41.20 40 1,138,500 760,124 30.8
07/04/2022
39.75
 3,704,800 40.25 40.25 38.80 433,100 991,400 -43.8
06/04/2022
40.25
 5,679,100 41.15 41.15 39.75 684,900 1,021,800 -27.2
05/04/2022
41.15
 3,591,100 41.35 41.55 40.85 454,800 1,179,900 -59.3
04/04/2022
41.35
 2,730,500 41.05 41.40 40.75 53,200 352,600 -24.6
01/04/2022
41.05
 2,609,900 40.60 41.25 40.45 512,700 310,200 16.6
31/03/2022
40.60
 1,372,000 40.55 41.15 40.50 103,600 88,500 1.2
30/03/2022
40.55
 3,088,400 40.40 41.35 40.20 124,200 691,600 -46.3
29/03/2022
40.40
 2,798,300 40.25 40.90 39.90 130,500 920,700 -63.7
28/03/2022
40.25
 2,339,900 40.50 40.60 39.85 87,200 406,300 -25.6
25/03/2022
40.50
 2,193,500 40.50 40.50 39.85 420,000 668,400 -19.9
24/03/2022
40.50
 1,995,200 40.70 40.70 40.20 414,500 536,700 -9.8
23/03/2022
40.70
 1,529,200 41.10 41.20 40.70 15,738,709 15,364,609 30.7
22/03/2022
41.10
 3,631,800 40.50 41.20 40.50 602,800 639,000 -2.9
21/03/2022
40.50
 3,705,300 39.40 40.50 39.15 392,900 153,900 19.1
18/03/2022
39.40
 5,520,700 39.20 39.75 38.70 2,013,600 3,912,600 -147.6
17/03/2022
39.20
 2,565,900 39.05 39.25 38.65 87,700 581,200 -38.3
16/03/2022
39.05
 2,950,000 39.15 39.20 38.60 51,600 1,532,174 -98.0
15/03/2022
39.15
 2,733,900 39.15 39.30 38.50 296,500 1,520,900 -94.9
14/03/2022
39.15
 2,622,700 39.50 39.50 38.70 351,500 977,100 -48.7
11/03/2022
39.50
 2,222,400 39.55 39.55 38.90 76,200 388,400 -24.4
10/03/2022
39.55
 4,366,600 39 40.30 39 475,300 1,658,300 -94.4
09/03/2022
39
 3,049,900 38.95 39.35 38.65 70,600 688,000 -48.1
08/03/2022
38.95
 4,290,200 39.25 39.45 38.55 205,800 1,556,749 -104.7
07/03/2022
39.25
 2,442,600 39.50 39.50 38.65 80,800 148,100 -5.3
04/03/2022
39.50
 3,817,400 39.50 39.65 38.90 584,300 1,051,500 -36.6
03/03/2022
39.50
 2,610,400 39.45 40.20 39.15 129,100 621,500 -39.1
02/03/2022
39.45
 2,401,000 39.60 39.60 38.60 109,200 968,200 -67.1
01/03/2022
39.60
 3,467,600 38.50 39.95 38.50 260,700 1,300,800 -81.4
28/02/2022
38.50
 4,678,600 39.55 39.75 38.50 311,500 1,679,600 -105.8
25/02/2022
39.55
 3,385,500 40.05 40.45 39.55 125,200 718,200 -47.2
24/02/2022
40.05
 6,367,500 41.25 41.25 39.65 652,400 1,003,000 -28.4
23/02/2022
41.25
 1,439,000 41 41.25 41 15,300 190,400 -14.4
22/02/2022
41
 2,975,200 41.80 41.80 40.90 156,200 256,900 -8.3
21/02/2022
41.80
 2,513,700 41.10 41.90 41 267,800 96,500 14.2
18/02/2022
41.10
 2,914,400 41.55 41.55 41 117,800 93,500 2.0
17/02/2022
41.55
 2,865,600 41.45 41.75 41 227,100 635,300 -33.7
16/02/2022
41.45
 1,986,000 41.85 41.95 41.35 67,400 251,100 -15.3
15/02/2022
41.85
 3,001,500 40.90 41.90 40.90 187,500 428,500 -20.0
14/02/2022
40.90
 4,973,500 40.85 42 40.35 517,200 2,127,700 -132.4
11/02/2022
40.85
 7,846,400 42 42 40.75 342,300 3,612,900 -268.3
10/02/2022
42
 11,088,500 42.85 43 40.85 719,100 6,148,600 -452.7
09/02/2022
42.85
 8,812,500 43.65 44.35 42.45 816,200 3,827,900 -259.7
08/02/2022
43.65
 8,010,800 45.60 46.15 43.35 452,200 3,737,399 -290.1
07/02/2022
45.60
 7,413,400 48.50 48.75 45.60 132,100 3,679,100 -333.8
28/01/2022
48.50
 2,999,600 48.25 48.50 47.25 117,100 958,800 -80.4
27/01/2022
48.25
 2,559,000 48.20 48.25 47.10 71,900 1,357,300 -122.4
26/01/2022
48.20
 1,932,000 48 48.25 47.25 313,200 588,900 -14.2
25/01/2022
48
 3,198,400 47.50 48.85 46.70 513,000 1,764,500 -119.5
24/01/2022
47.50
 3,935,300 47.75 48 46.25 251,400 2,444,100 -203.1
21/01/2022
47.75
 3,192,800 47.50 48 46.65 178,900 1,036,500 -80.9
20/01/2022
47.50
 1,689,300 47.90 48.15 47.30 353,100 342,100 1.0
19/01/2022
47.90
 2,479,700 47.95 47.95 46.75 820,900 1,260,311 -41.6
18/01/2022
47.95
 2,032,000 49.45 49.45 47.05 655,000 603,600 4.9
17/01/2022
49.45
 1,152,000 49.45 49.60 48.55 501,600 273,000 22.5
14/01/2022
49.45
 1,017,400 49.40 49.80 49.10 339,800 130,600 20.7
13/01/2022
49.40
 1,955,700 50.40 50.50 49.25 692,900 178,300 51.2
12/01/2022
50.40
 2,338,500 50.50 50.75 49 769,200 302,100 46.7
11/01/2022
50.50
 2,240,600 51.15 51.15 49.90 992,100 325,600 67.2
10/01/2022
51.15
 2,908,500 51.10 52.75 51.10 953,800 1,038,500 -9.6

Chính sách bảo mật | Điều khoản sử dụng |