Tập đoàn VINGROUP - CTCP (vic)

214
-11.50
(-5.10%)
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
(2026-03-30) 		96 74.13% 90,049,000 -12,358,405 0
129.50
225.50
214
2 tháng
(2026-03-02) 		58.30 34.87% 175,988,800 -27,566,376 -1,773.4
124
225.50
214
3 tháng
(2026-01-29) 		85 60.50% 280,905,100 -44,647,676 -3,920.0
121.60
225.50
214
6 tháng
(2025-10-31) 		130 136.13% 611,288,800 -80,318,576 -9,403.6
95.50
225.50
214
12 tháng
(2025-05-05) 		190.50 544.29% 1,146,992,100 -87,069,483 -10,739.7
35
225.50
214
24 tháng
(2024-05-09) 		202.80 893.39% 1,959,982,100 -112,927,736 -11,630.8
19.95
225.50
214
36 tháng
(2023-05-15) 		198.30 729.04% 3,356,834,200 -139,166,135 -12,804.8
19.95
225.50
214
60 tháng
(2021-05-25) 		171.14 314.86% 4,460,906,700 -242,191,302 -23,181.8
19.95
225.50
214
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
49.25
 8,681,700 47 50 47.60 1,101,000 2,331,400 -121.0
25/11/2021
47
 1,401,800 47.05 47.40 46.90 125,100 901,600 -75.1
24/11/2021
47.05
 2,045,100 47.40 47.60 46.75 268,700 1,337,900 -101.3
23/11/2021
47.40
 1,382,700 47.40 47.50 46.75 387,900 183,700 19.4
22/11/2021
47.40
 2,152,100 47.40 47.50 46.50 781,000 171,400 56.5
19/11/2021
47.40
 2,032,500 47.25 48 47 556,700 550,299 -0.4
18/11/2021
47.25
 3,871,100 48.15 49.25 47.25 873,100 1,211,000 -33.1
17/11/2021
48.15
 2,815,800 47.40 48.50 47.10 416,300 855,100 -42.1
16/11/2021
47.40
 1,643,900 47.50 47.55 46.95 183,100 910,200 -70.5
15/11/2021
47.50
 1,922,400 47.25 47.55 47 233,200 383,400 -14.1
12/11/2021
47.25
 1,133,100 47.40 47.40 46.95 130,100 370,700 -22.6
11/11/2021
47.40
 2,186,600 47.45 47.50 46.95 222,800 565,000 -32.3
10/11/2021
47.45
 1,680,500 47.45 47.60 46.80 201,380 255,480 -5.1
09/11/2021
47.45
 2,373,800 47.45 47.70 46.60 389,200 818,200 -40.3
08/11/2021
47.45
 1,792,000 47.50 47.75 47.25 582,400 524,500 5.6
05/11/2021
47.50
 1,786,600 47.50 47.50 47 304,400 947,800 -60.8
04/11/2021
47.50
 1,879,100 47.65 47.75 47 155,600 381,700 -10.9
03/11/2021
47.65
 3,568,200 47.90 47.90 46.95 354,300 554,600 -18.9
02/11/2021
47.90
 1,647,800 47.90 48 47.45 85,600 425,000 -32.4
01/11/2021
47.90
 2,226,600 47.90 48 47.45 177,300 282,800 -10.1
29/10/2021
47.90
 2,268,000 47.50 48.25 47.10 623,200 511,800 10.7
28/10/2021
47.50
 2,086,100 47.50 47.70 46.80 622,000 788,100 -15.6
27/10/2021
47.50
 3,908,900 46.10 47.50 45.80 1,035,200 392,800 60.2
26/10/2021
46.10
 1,335,900 46.05 46.10 45.45 84,900 442,000 -32.8
25/10/2021
46.05
 1,341,200 45.90 46.25 45.60 87,000 182,200 -8.8
22/10/2021
45.90
 1,428,000 45.50 45.90 45.40 312,900 339,500 -2.4
21/10/2021
45.50
 2,847,400 46.15 46.30 45.50 218,400 1,185,900 -88.4
20/10/2021
46.15
 3,128,600 46.20 46.25 44.95 134,900 1,532,700 -128.4
19/10/2021
46.20
 1,686,700 46.30 46.35 45.75 189,500 380,800 -17.5
18/10/2021
46.30
 2,039,400 46.30 46.45 45.55 54,600 151,800 -9.0
15/10/2021
46.30
 1,553,700 46.25 46.50 46 72,300 102,000 -2.7
14/10/2021
46.25
 2,677,900 46.55 46.60 45.75 301,100 945,000 -59.6
13/10/2021
46.55
 2,581,200 46.45 46.90 46.40 209,400 468,300 -24.2
12/10/2021
46.45
 2,438,700 45.95 46.50 46 840,800 730,900 10.2
11/10/2021
45.95
 2,694,300 44.65 46 44.70 420,700 194,100 27.2
08/10/2021
44.65
 1,298,500 44.40 44.75 44.40 50,300 189,100 -12.4
07/10/2021
44.40
 2,290,900 44.30 44.75 44.15 45,600 422,900 -33.6
06/10/2021
44.30
 1,736,800 44.30 44.50 44.05 22,900 290,200 -23.6
05/10/2021
44.30
 2,370,600 43.90 44.40 43.55 31,600 292,600 -23.0
04/10/2021
43.90
 1,565,200 43.85 44 43.55 37,600 249,700 -18.6
01/10/2021
43.85
 1,734,200 44 44.20 43.60 2,617,345 3,186,045 -49.8
30/09/2021
44
 3,404,700 43.35 44.70 43.25 921,400 623,000 26.6
29/09/2021
43.35
 1,911,200 43.25 43.45 43 156,500 554,567 -34.5
28/09/2021
43.25
 2,387,300 43.05 43.50 42.60 271,600 689,277 -35.9
27/09/2021
43.05
 3,000,800 43.50 43.75 41.60 1,801,547 2,573,647 -66.6
24/09/2021
43.50
 3,207,900 43.55 43.75 43.15 270,400 961,137 -60.1
23/09/2021
43.55
 2,664,100 43.05 43.70 43.20 3,060,000 3,227,500 -14.6
22/09/2021
43.05
 2,845,500 42.80 43.45 42.70 308,300 872,000 -48.4
21/09/2021
42.80
 4,524,800 43.35 43.35 42.50 41,900 1,123,100 -92.8
20/09/2021
43.35
 4,014,800 43.40 44.45 43 81,600 1,962,300 -163.4
17/09/2021
43.40
 5,567,900 43.90 44.60 43.40 2,398,800 5,377,200 -260.9
16/09/2021
43.90
 15,130,200 45.70 45.70 43.90 3,901,300 16,837,100 -1,144.6
15/09/2021
45.70
 1,037,000 46 46.20 45.65 91,800 276,100 -16.8
14/09/2021
46
 1,419,300 46 46.45 45.95 770,900 216,500 51.4
13/09/2021
46
 1,828,100 45.65 46.70 45.80 736,300 2,701,500 -182.5
10/09/2021
45.65
 1,614,600 45.65 46 45.65 579,600 1,066,300 -44.5
09/09/2021
45.65
 2,696,600 46 46.20 45.65 325,000 1,683,700 -124.3
08/09/2021
46
 2,505,700 46.95 47.15 46 218,500 1,780,100 -144.8
07/09/2021
46.95
 2,280,200 47.50 47.75 46.95 230,200 1,168,300 -88.5
06/09/2021
47.50
 1,928,800 47.05 47.90 47.10 477,300 877,300 -37.9
01/09/2021
47.05
 1,303,100 47.05 47.50 47.05 181,100 333,600 -14.4
31/08/2021
47.05
 1,529,600 47.05 47.55 46.90 264,400 299,900 -3.3
30/08/2021
47.05
 1,414,900 47.40 47.65 47.05 546,969 910,169 -34.3
27/08/2021
47.40
 2,485,900 46.55 47.50 45.75 389,300 700,800 -29.1
26/08/2021
46.55
 1,766,200 47.30 47.30 46.50 223,000 366,400 -13.4
25/08/2021
47.30
 2,057,000 47.70 47.70 46.50 123,300 419,600 -28.0
24/08/2021
47.70
 1,417,400 48.10 48.50 47.55 104,300 196,600 -8.8
23/08/2021
48.10
 2,161,000 48.85 48.85 47.90 73,900 574,200 -48.3
20/08/2021
48.85
 4,953,900 52 52 48.60 109,400 1,201,300 -107.7
19/08/2021
52
 3,521,100 48.95 52 48.35 176,400 933,400 -73.6
18/08/2021
48.95
 2,297,700 49.45 50.10 48.95 256,100 1,451,500 -118.1
17/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/124.999929 (Volume + 12.50%, Ratio=0.12)
17/08/2021
49.45
 4,887,500 49.16 51.70 49.45 174,800 2,619,200 -245.1
16/08/2021
49.16
 3,085,800 49.29 50.09 49.16 88,100 1,011,800 -102.6
13/08/2021
49.29
 2,119,300 49.38 49.87 49.11 3,847,546 4,585,346 -74.5
12/08/2021
49.38
 1,833,400 49.33 50.18 49.11 142,800 499,400 -39.6
11/08/2021
49.33
 2,382,000 50.22 50.67 49.33 47,700 693,400 -72.6
10/08/2021
50.22
 2,830,600 50.27 51.11 50.22 235,900 993,100 -86.1
09/08/2021
50.27
 3,219,800 50.36 50.53 49.60 38,400 815,300 -87.5
06/08/2021
50.36
 3,021,900 50.67 51.51 50.36 119,900 414,600 -33.7
05/08/2021
50.67
 2,049,200 50.67 51.11 50.18 595,800 755,000 -18.2
04/08/2021
50.67
 2,882,400 50.89 51.73 50.67 592,400 1,342,700 -86.4
03/08/2021
50.89
 7,293,100 47.78 51.11 48.44 929,000 2,816,500 -215.2
02/08/2021
47.78
 1,682,400 47.64 48.71 47.51 119,300 315,100 -21.2
30/07/2021
47.64
 2,339,200 46.71 47.69 47.11 249,000 383,200 -14.3
29/07/2021
46.71
 1,076,500 46.76 46.93 46.44 48,900 63,400 -1.5
28/07/2021
46.76
 1,192,400 46.36 46.89 46.22 137,400 175,900 -4.0
27/07/2021
46.36
 1,442,800 46.31 47.02 46.36 208,300 339,600 -13.7
26/07/2021
46.31
 1,940,200 46.22 46.84 45.82 257,500 614,100 -37.2
23/07/2021
46.22
 3,088,800 47.20 48.36 46.22 778,600 2,545,396 -194.5
22/07/2021
47.20
 2,242,200 46.22 47.47 46.09 605,600 4,656,210 -450.4
21/07/2021
46.22
 2,765,100 45.78 47.33 45.33 965,300 12,394,812 -1,251.7
20/07/2021
45.78
 2,130,300 45.73 45.91 44.44 492,100 1,612,800 -113.3
19/07/2021
45.73
 1,851,300 47.02 47.02 44.67 702,700 599,100 10.9
16/07/2021
47.02
 2,158,200 45.33 47.16 45.38 808,300 11,500 83.9
15/07/2021
45.33
 2,584,200 45.78 46.09 44.98 438,500 1,020,400 -59.4
14/07/2021
45.78
 2,585,100 45.78 47.29 45.33 839,900 1,276,800 -44.8
13/07/2021
45.78
 2,355,200 46.22 46.71 44 493,600 1,419,800 -93.5
12/07/2021
46.22
 2,863,900 48.27 48.89 45.20 414,000 517,400 -11.4
09/07/2021
48.27
 1,787,900 49.33 49.33 47.78 309,600 290,500 2.0
08/07/2021
49.33
 1,480,900 50.67 50.67 49.11 204,700 147,400 -1.7

Chính sách bảo mật | Điều khoản sử dụng |