Tập đoàn VINGROUP - CTCP (vic)

243.30
-4.40
(-1.78%)
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
(2026-08-12) 		32.20 14.94% 121,159,100 -3,206,785 0
198
256.10
243.30
2 tháng
(2026-07-13) 		26.20 11.83% 212,108,300 674,742 0
198
256.10
243.30
3 tháng
(2026-06-15) 		55.10 28.61% 280,207,200 26,981,255 0
192
256.10
243.30
6 tháng
(2026-03-16) 		103 71.18% 514,970,300 -23,515,124 -847.2
124
256.10
243.30
12 tháng
(2025-09-16) 		180.20 266.96% 1,125,243,600 -83,722,924 -9,410.3
67.50
256.10
243.30
24 tháng
(2024-09-23) 		226.53 1,069.78% 2,104,526,800 -76,598,364 -9,971.3
19.95
256.10
243.30
36 tháng
(2023-09-27) 		225.10 996.02% 2,967,459,100 -139,793,583 -12,683.3
19.95
256.10
243.30
60 tháng
(2021-10-07) 		203.30 457.88% 4,604,551,300 -170,493,451 -15,656.3
19.95
256.10
243.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
31.65
 1,335,600 32 32.40 31.55 120,200 657,800 -34.0
05/09/2022
32
 1,310,100 31.85 32.60 32 628,200 886,800 -16.6
31/08/2022
31.85
 1,236,800 31.80 32.85 31.85 353,200 684,200 -21.1
30/08/2022
31.80
 868,400 31.80 32.05 31.60 7,600 335,400 -20.8
29/08/2022
31.80
 1,337,500 32.50 32.50 31.50 53,800 504,300 -28.7
26/08/2022
32.50
 861,300 32.95 33 32.50 39,900 411,600 -24.2
25/08/2022
32.95
 483,000 32.45 32.95 32.50 86,400 65,400 1.4
24/08/2022
32.45
 787,500 32.50 32.90 32.45 12,600 354,500 -22.2
23/08/2022
32.50
 1,437,800 33 33 32.40 45,000 546,800 -32.6
22/08/2022
33
 1,469,100 33.95 34 33 704,800 397,000 20.3
19/08/2022
33.95
 1,221,600 34.05 34.20 33.40 830,400 592,100 16.2
18/08/2022
34.05
 2,769,100 33.65 34.65 33.60 509,200 539,800 -2.1
17/08/2022
33.65
 2,201,000 32.95 33.90 33 549,500 413,300 9.2
16/08/2022
32.95
 862,200 33.20 33.20 32.85 307,400 446,100 -9.1
15/08/2022
33.20
 802,100 33.10 33.25 33.05 168,700 185,200 -1.1
12/08/2022
33.10
 811,200 32.90 33.10 32.75 427,400 43,700 25.4
11/08/2022
32.90
 1,674,000 32.40 33.20 32.50 420,900 247,000 11.4
10/08/2022
32.40
 967,900 32.65 32.80 32.35 284,800 388,000 -6.7
09/08/2022
32.65
 792,000 32.30 32.70 32.35 156,900 18,100 9.1
08/08/2022
32.30
 1,010,300 32.70 32.85 32.30 26,100 338,000 -20.1
05/08/2022
32.70
 1,134,900 33.20 33.20 32.60 136,700 92,300 2.9
04/08/2022
33.20
 1,146,000 33 33.20 32.70 338,900 1,700 22.4
03/08/2022
33
 1,250,700 33.30 33.30 32.55 359,200 34,400 21.4
02/08/2022
33.30
 1,372,600 32.35 33.30 32.25 501,600 89,900 27.4
01/08/2022
32.35
 1,261,800 32 32.55 32.05 196,500 251,700 -3.6
29/07/2022
32
 1,908,500 33.50 33.90 32 100,600 165,600 -4.2
28/07/2022
33.50
 1,152,200 33.25 33.55 33 397,400 210,900 12.5
27/07/2022
33.25
 581,400 33.05 33.40 33 178,600 7,400 11.4
26/07/2022
33.05
 592,700 33.65 33.80 33.05 228,700 117,200 7.4
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

Chính sách bảo mật | Điều khoản sử dụng |