Tập đoàn VINGROUP - CTCP (vic)

219.40
5.60
(2.62%)
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
(2026-06-29) 		-3.40 -1.57% 69,895,200 -1,311,485 0
202.10
223
219.40
2 tháng
(2026-06-01) 		8.90 4.34% 136,205,100 514,906 0
192
230.50
219.40
3 tháng
(2026-05-04) 		1.80 0.85% 210,561,700 -1,530,971 0
192
230.50
219.40
6 tháng
(2026-01-30) 		73.30 52.17% 486,025,300 -45,242,230 -3,555.8
121.60
230.50
219.40
12 tháng
(2025-08-04) 		158.20 284.53% 1,057,779,800 -89,192,660 -9,984.4
55.60
230.50
219.40
24 tháng
(2024-08-08) 		192.90 922.97% 2,022,835,200 -83,899,511 -10,243.0
19.95
230.50
219.40
36 tháng
(2023-08-14) 		177.15 483.36% 3,324,372,800 -147,668,489 -13,136.7
19.95
230.50
219.40
60 tháng
(2021-08-24) 		166.10 348.22% 4,517,453,900 -201,985,438 -18,385.8
19.95
230.50
219.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
33.65
 755,800 33.25 33.70 33.25 318,400 266,900 3.5
22/07/2022
33.25
 674,700 34.25 34.25 33.25 63,500 302,800 7.6
21/07/2022
34.25
 930,600 34.10 34.40 34.05 249,200 177,300 4.9
20/07/2022
34.10
 626,100 34.40 34.50 34.10 103,300 137,400 -2.3
19/07/2022
34.40
 655,400 34 34.50 34 309,600 280,400 2.0
18/07/2022
34
 1,088,000 34.80 34.80 34 173,900 200,400 -1.8
15/07/2022
34.80
 1,582,500 34.75 34.90 34.30 77,800 92,800 -1.0
14/07/2022
34.75
 1,414,300 34.75 34.90 34.25 4,400 26,000 -1.5
13/07/2022
34.75
 2,004,600 34.95 35 34.15 2,700 607,700 -42.0
12/07/2022
34.95
 1,212,400 35 35.10 34 127,700 485,600 -25.0
11/07/2022
35
 2,385,900 35 35 33.10 227,800 351,900 -8.7
08/07/2022
35
 1,413,800 34.90 35.35 33.75 520,700 303,500 -8.7
07/07/2022
34.90
 2,174,100 33.75 34.90 33.25 543,100 310,600 16.2
06/07/2022
33.75
 2,171,700 36.15 36.15 33.75 482,600 311,200 11.6
05/07/2022
36.15
 1,478,700 36.35 36.40 36 75,000 122,300 -3.4
04/07/2022
36.35
 758,300 36.30 36.35 36.10 27,500 69,800 -3.1
01/07/2022
36.30
 1,866,600 36.75 36.75 36.05 146,900 821,100 -48.9
30/06/2022
36.75
 1,878,800 36.70 36.75 36.20 41,100 459,800 -30.8
29/06/2022
36.70
 1,429,300 36.80 36.80 36.15 314,500 599,000 -20.6
28/06/2022
36.80
 2,228,300 36.90 36.90 36.20 90,400 372,100 -20.7
27/06/2022
36.90
 1,822,400 37.30 37.40 36.75 214,500 192,800 1.6
24/06/2022
37.30
 1,514,800 37.10 37.30 36 289,600 437,100 -11.0
23/06/2022
37.10
 1,548,900 37.50 37.50 36.50 63,500 302,800 -17.8
22/06/2022
37.50
 1,418,900 37.50 37.50 36.80 1,131,100 1,624,700 -37.0
21/06/2022
37.50
 1,956,200 37.80 37.80 36.90 528,800 567,600 -2.9
20/06/2022
37.80
 2,132,800 38.30 38.30 37.65 1,018,500 1,089,800 -5.3
17/06/2022
38.30
 3,725,300 38.30 38.30 37.55 553,900 2,519,100 -150.5
16/06/2022
38.30
 1,597,800 38.35 38.85 37.90 482,800 404,700 6.0
15/06/2022
38.35
 2,037,200 38.30 38.45 37.65 134,400 835,800 -53.8
14/06/2022
38.30
 2,058,500 38.20 38.30 37.60 350,000 603,500 -19.4
13/06/2022
38.20
 1,795,500 39 39 38.10 65,100 455,700 -29.8
10/06/2022
39
 979,600 39.05 39.10 38.75 14,800 74,700 -4.7
09/06/2022
39.05
 1,542,100 39.05 39.10 38.65 71,900 407,900 -26.2
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

Chính sách bảo mật | Điều khoản sử dụng |