Tập đoàn VINGROUP - CTCP (vic)

146
-0.20
(-0.14%)
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
(2026-02-23) 		-17.60 -10.84% 67,407,400 -6,586,200 -938.1
141.80
172
146.20
2 tháng
(2026-01-16) 		-15.20 -9.51% 191,115,200 -30,872,700 -4,192.8
121.60
172
146.20
3 tháng
(2025-12-17) 		1.80 1.26% 339,410,200 -43,806,200 -6,107.3
121.60
179
146.20
6 tháng
(2025-09-18) 		72.20 99.59% 605,848,600 -61,110,100 -8,694.3
72.50
179
146.20
12 tháng
(2025-03-24) 		116.35 410.41% 1,289,182,100 -61,923,124 -9,720.2
27.55
179
146.20
24 tháng
(2024-03-27) 		121.18 515.09% 1,917,463,900 -101,523,060 -11,321.2
19.95
179
146.20
36 tháng
(2023-04-03) 		115.70 398.97% 3,278,946,300 -119,693,704 -12,118.5
19.95
179
146.20
60 tháng
(2021-04-12) 		86.03 146.65% 4,398,104,300 -224,621,226 -22,748.7
19.95
179
146.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
54.36
 1,514,900 54.27 54.40 53.87 146,500 828,600 -82.9
24/05/2021
54.27
 1,985,800 54.44 54.93 53.78 61,900 715,600 -80.1
21/05/2021
54.44
 1,622,400 54.62 54.67 53.56 103,600 965,500 -104.7
20/05/2021
54.62
 2,084,900 53.38 54.76 53.33 157,900 698,200 -65.5
19/05/2021
53.38
 2,178,400 53.78 53.78 52.49 154,900 516,800 -43.2
18/05/2021
53.78
 2,452,700 55.11 56 53.78 498,100 1,518,100 -125.4
17/05/2021
55.11
 2,417,900 55.69 57.78 55.11 309,600 1,619,400 -165.2
14/05/2021
55.69
 2,609,800 56.22 56.44 54.76 161,000 1,313,700 -144.5
13/05/2021
56.22
 1,723,500 57.69 57.78 56.22 164,300 520,700 -45.4
12/05/2021
57.69
 1,390,400 58.22 58.67 56.89 43,000 834,300 -102.1
11/05/2021
58.22
 1,164,200 58.89 59.29 58 148,400 580,800 -57.2
10/05/2021
58.89
 1,099,300 58.67 58.89 57.38 132,100 332,400 -26.3
07/05/2021
58.67
 1,769,100 58.89 58.89 57.11 300,900 377,000 -10.1
06/05/2021
58.89
 1,064,200 59.42 59.56 58.22 161,400 346,800 -24.6
05/05/2021
59.42
 1,268,600 59.38 60.36 59.38 219,200 449,200 -30.8
04/05/2021
59.38
 1,732,600 58.22 59.96 56.40 447,700 339,400 14.4
29/04/2021
58.22
 2,181,100 58.44 59.11 58.09 1,050,200 976,200 9.6
28/04/2021
58.44
 1,613,300 58.71 59.20 57.69 942,000 689,300 33.4
27/04/2021
58.71
 1,631,700 58.44 59.11 58.44 911,800 457,800 59.9
26/04/2021
58.44
 2,434,500 61.47 62 58.22 927,400 854,400 10.5
23/04/2021
61.47
 4,410,000 61.69 62 59.11 2,112,100 1,303,600 111.0
22/04/2021
61.69
 3,319,500 63.60 63.60 61.11 1,653,300 704,800 132.2
20/04/2021
63.60
 3,108,200 64 64.84 63.56 1,133,300 730,200 58.1
19/04/2021
64
 2,820,300 63.56 64.09 62.71 535,900 831,400 -42.1
16/04/2021
63.56
 2,988,000 62.62 64.04 62.22 645,300 550,900 13.7
15/04/2021
62.62
 3,419,000 62.22 64.44 62.18 1,303,000 748,800 78.8
14/04/2021
62.22
 4,102,600 62.53 63.02 61.38 1,885,100 2,755,000 -121.7
13/04/2021
62.53
 5,053,200 58.67 62.76 60.44 4,111,780 2,095,980 281.6
12/04/2021
58.67
 3,481,900 55.51 59.02 54.84 1,949,500 1,089,800 104.7
09/04/2021
55.51
 1,755,500 55.73 55.73 54.71 1,179,200 1,080,300 12.2
08/04/2021
55.73
 1,509,200 56.76 57.07 55.11 1,308,400 1,268,600 5.1
07/04/2021
56.76
 1,698,500 56.44 56.89 55.87 1,047,600 908,100 17.8
06/04/2021
56.44
 1,979,400 55.24 57.56 55.11 1,582,200 476,100 131.9
05/04/2021
55.24
 2,249,000 54.67 56.09 54.76 686,600 884,000 -24.5
02/04/2021
54.67
 2,255,500 54.67 55.07 54 653,700 699,000 -5.7
01/04/2021
54.67
 2,230,900 52.40 55.29 52 1,266,800 546,700 86.4
31/03/2021
52.40
 2,823,600 52 53.11 52 4,493,000 1,163,600 382.1
30/03/2021
52
 5,179,600 50.13 52.71 49.78 3,053,200 1,728,300 147.8
29/03/2021
50.13
 3,140,900 49.96 50.44 49.91 3,033,500 1,539,800 164.3
26/03/2021
49.96
 2,927,800 49.07 50.44 48.89 685,400 1,234,300 -61.5
25/03/2021
49.07
 4,322,000 47.96 49.96 47.60 7,750,300 909,500 744.7
24/03/2021
47.96
 1,104,100 47.33 48 46.13 465,500 604,900 -14.4
23/03/2021
47.33
 1,034,700 47.69 47.69 46.71 82,200 362,800 -29.7
22/03/2021
47.69
 973,900 48.18 48.18 46.44 273,000 310,300 -3.9
19/03/2021
48.18
 1,625,700 47.38 48.18 46.93 661,600 468,200 21.2
18/03/2021
47.38
 1,473,900 46.53 47.38 46.76 449,200 654,900 -21.8
17/03/2021
46.53
 1,260,400 46.84 46.84 46.22 537,200 969,700 -45.1
16/03/2021
46.84
 1,360,600 47.11 47.11 46.62 621,100 654,100 -3.5
15/03/2021
47.11
 2,632,400 47.07 47.20 46.84 1,300,000 616,300 72.3
12/03/2021
47.07
 1,122,300 47.07 47.33 46.67 637,600 693,100 -5.9
11/03/2021
47.07
 1,108,700 47.11 48 46.93 444,900 691,700 -26.3
10/03/2021
47.11
 576,300 46.36 47.11 45.38 197,900 322,000 -13.0
09/03/2021
46.36
 1,587,600 47.11 47.24 44.44 213,900 988,600 -80.7
08/03/2021
47.11
 1,390,100 47.24 47.56 46.67 17,300 962,700 -99.9
05/03/2021
47.24
 1,294,800 47.51 47.78 47.02 98,800 836,700 -78.8
04/03/2021
47.51
 1,671,400 47.51 47.96 47.38 288,500 851,800 -60.5
03/03/2021
47.51
 1,075,300 48.09 48.09 47.33 177,000 773,500 -63.8
02/03/2021
48.09
 926,300 48.22 48.49 47.20 24,500 502,000 -51.2
01/03/2021
48.22
 777,700 48.44 48.84 47.87 154,300 347,400 -20.9
26/02/2021
48.44
 926,800 48.40 48.84 47.20 246,400 460,200 -22.8
25/02/2021
48.40
 1,013,500 48.09 48.84 47.16 424,800 287,100 15.3
24/02/2021
48.09
 950,100 48.89 49.51 47.11 26,700 361,300 -36.5
23/02/2021
48.89
 1,393,900 48.76 49.64 47.78 281,400 455,800 -19.1
22/02/2021
48.76
 1,481,000 48.44 49.20 47.11 140,900 513,500 -41.0
19/02/2021
48.44
 1,433,200 48.89 48.89 47.56 1,008,300 663,800 37.5
18/02/2021
48.89
 1,434,400 48 48.89 47.16 716,800 330,900 41.4
17/02/2021
48
 1,253,600 47.20 48 47.20 689,300 361,300 35.2
09/02/2021
47.20
 1,758,000 44.89 47.33 45.11 504,900 807,100 -30.9
08/02/2021
44.89
 3,422,500 47.78 47.91 44.89 715,600 1,177,600 -46.3
05/02/2021
47.78
 922,900 46.67 47.78 46.67 515,700 313,000 21.6
04/02/2021
46.67
 1,022,400 47.78 47.78 45.33 327,400 310,000 1.8
03/02/2021
47.78
 1,698,900 47.07 48 46.67 4,138,800 433,700 396.6
02/02/2021
47.07
 1,771,200 44 47.07 44 400,600 236,900 17.1
01/02/2021
44
 1,340,000 44.18 45.78 43.91 461,700 617,600 -15.4
29/01/2021
44.18
 1,692,900 41.33 44.22 41.11 320,700 529,300 -21.1
28/01/2021
41.33
 1,742,900 44.44 44.44 41.33 702,100 410,100 27.2
27/01/2021
44.44
 1,488,900 45.11 45.78 44.22 613,000 714,200 -10.1
26/01/2021
45.11
 1,028,600 46.58 46.67 44.27 301,300 452,600 -15.4
25/01/2021
46.58
 827,300 46.67 47.02 46.27 241,300 455,500 -22.4
22/01/2021
46.67
 1,094,200 46.71 47.33 46.67 719,300 411,900 32.6
21/01/2021
46.71
 1,564,600 45.91 46.76 45.78 358,200 460,500 -10.6
20/01/2021
45.91
 1,875,500 45.64 46.67 45.56 1,028,700 349,700 70.4
19/01/2021
45.64
 1,367,600 49.02 49.02 45.60 1,112,660 1,049,560 7.2
18/01/2021
49.02
 826,900 49.42 49.82 48.93 205,200 305,400 -11.1
15/01/2021
49.42
 1,238,000 49.07 49.87 48.80 252,600 478,300 -24.9
14/01/2021
49.07
 1,439,100 49.38 49.91 48.89 6,238,300 481,600 623.5
13/01/2021
49.38
 1,237,900 50.84 50.93 49.38 236,100 543,500 -34.8
12/01/2021
50.84
 981,100 50.58 51.56 50.53 714,500 961,700 -28.3
11/01/2021
50.58
 1,536,700 49.69 50.93 50.13 346,100 912,800 -64.5
08/01/2021
49.69
 1,348,700 48.93 50.09 48.93 92,000 502,600 -45.9
07/01/2021
48.93
 862,300 48.98 49.33 48.44 160,800 206,200 -5.0
06/01/2021
48.98
 1,283,000 48.76 49.11 48.40 523,300 274,000 27.5
05/01/2021
48.76
 1,192,200 48 48.84 47.64 517,400 256,600 28.3
04/01/2021
48
 991,100 48.09 48.44 47.33 266,100 257,400 0.9
31/12/2020
48.09
 656,040 48.22 48.58 46.89 134,710 165,460 -3.4
30/12/2020
48.22
 1,528,950 47.33 48.71 47.42 356,500 271,130 9.2
29/12/2020
47.33
 612,360 47.07 47.38 47.02 36,580 87,310 -5.4
28/12/2020
47.07
 711,710 47.07 47.38 46.84 60,690 258,390 -20.9
25/12/2020
47.07
 370,300 46.98 47.29 46.67 23,340 44,830 -2.3
24/12/2020
46.98
 831,440 46.98 47.56 46.22 266,510 303,490 -3.9

Chính sách bảo mật | Điều khoản sử dụng |