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)
28/10/2020
44.53
 1,184,890 46.98 47.56 43.91 936,550 1,332,180 -41.6
27/10/2020
46.98
 804,020 46.71 47.60 46.22 35,160 277,880 -25.9
26/10/2020
46.71
 974,720 46.22 48.67 46.62 166,800 718,840 -59.7
23/10/2020
46.22
 1,761,080 44.49 46.62 44.44 1,817,780 1,107,420 65.0
22/10/2020
44.49
 621,610 43.24 44.49 43.02 48,110 122,640 -7.3
21/10/2020
43.24
 172,010 43.47 43.51 42.98 67,920 26,990 4.0
20/10/2020
43.47
 511,250 43.42 43.51 42.58 306,250 156,600 14.5
19/10/2020
43.42
 370,590 43.38 43.51 43.29 376,430 87,660 28.2
16/10/2020
43.38
 596,590 43.33 43.60 43.07 474,910 158,750 30.8
15/10/2020
43.33
 1,358,580 42.22 43.33 40.44 686,920 525,290 15.3
14/10/2020
42.22
 389,260 41.82 42.22 41.78 75,480 17,850 5.5
13/10/2020
41.82
 271,990 41.73 41.82 41.51 195,000 27,340 15.8
12/10/2020
41.73
 326,290 41.60 41.78 41.11 90,460 76,470 1.3
09/10/2020
41.60
 309,580 41.02 41.64 41.02 178,160 90,580 8.2
08/10/2020
41.02
 216,990 41.11 41.29 40.67 136,850 229,610 -8.6
07/10/2020
41.11
 381,520 40.80 41.56 40.44 149,660 56,490 8.6
06/10/2020
40.80
 521,190 41.47 41.47 40.80 122,330 452,290 -30.4
05/10/2020
41.47
 90,450 41.78 41.78 40.89 8,850 27,580 -1.7
02/10/2020
41.78
 400,770 41.11 41.78 40.89 317,130 148,650 15.8
01/10/2020
41.11
 212,510 40.67 41.51 40.84 206,970 188,380 1.8
30/09/2020
40.67
 417,360 40.67 41.51 40.67 31,370 342,400 -28.5
29/09/2020
40.67
 394,490 41.24 41.78 40.67 22,630 525,130 -46.4
28/09/2020
41.24
 202,840 41.24 41.87 41.24 77,140 133,820 -5.2
25/09/2020
41.24
 412,210 41.33 42.13 41.24 121,610 335,700 -20.1
24/09/2020
41.33
 388,940 42 42.44 41.33 180,170 171,550 1.0
23/09/2020
42
 111,830 42.04 42.53 42 10,910 62,140 -4.9
22/09/2020
42.04
 505,230 42.67 42.76 42.04 355,230 268,030 8.4
21/09/2020
42.67
 571,860 41.78 42.67 41.78 263,920 228,290 3.4
18/09/2020
41.78
 1,089,310 41.78 42.40 41.56 1,031,120 914,160 11.1
17/09/2020
41.78
 833,870 42.44 42.44 41.33 646,080 127,870 48.9
16/09/2020
42.44
 544,300 42.22 42.44 41.38 456,890 76,020 36.1
15/09/2020
42.22
 983,560 41.38 42.22 41.42 389,360 43,900 32.6
14/09/2020
41.38
 608,930 40.49 41.60 40.53 326,250 132,040 18.0
11/09/2020
40.49
 411,350 40.22 41.02 39.96 237,160 113,210 11.3
10/09/2020
40.22
 421,160 40.22 41.11 40.22 245,440 377,900 -12.0
09/09/2020
40.22
 865,880 40.22 41.07 39.73 389,930 486,930 -8.7
08/09/2020
40.22
 622,290 40.67 41.11 40.22 85,010 1,266,890 -110.3
07/09/2020
40.67
 465,400 41.78 42.36 40.67 175,760 107,380 6.4
04/09/2020
41.78
 825,960 42 42.44 41.47 362,840 463,290 -9.4
03/09/2020
42
 1,037,080 41.20 42.49 41.20 531,670 458,400 7.0
01/09/2020
41.20
 675,310 40 41.78 39.96 199,030 122,700 6.9
31/08/2020
40
 276,580 39.96 40.67 40 85,650 618,971 -49.0
28/08/2020
39.96
 636,020 40.44 41.02 39.96 60,940 301,370 -22.0
27/08/2020
40.44
 437,950 40.44 40.44 40.04 359,830 36,240 29.4
26/08/2020
40.44
 547,280 40.44 40.53 40 421,520 232,070 17.2
25/08/2020
40.44
 1,074,660 39.56 40.84 39.56 302,160 263,520 3.5
24/08/2020
39.56
 1,052,840 38.27 39.56 38.44 330,710 559,870 -20.2
21/08/2020
38.27
 376,790 38.22 38.62 38.18 143,180 442,140 -25.7
20/08/2020
38.22
 990,220 38.44 38.76 38.22 106,900 443,950 -29.1
19/08/2020
38.44
 347,140 38.44 38.93 38.44 230,160 278,940 -4.2
18/08/2020
38.44
 772,670 38.98 38.98 38.31 236,400 648,420 -35.7
17/08/2020
38.98
 376,200 38.84 39.33 38.58 213,760 232,780 -1.7
14/08/2020
38.84
 654,070 39.11 39.56 38.84 177,150 409,470 -20.4
13/08/2020
39.11
 458,680 38.84 39.56 38.89 370,300 371,350 -0.1
12/08/2020
38.84
 302,330 38.89 39.33 38.84 123,790 203,600 -7.0
11/08/2020
38.89
 215,330 39.20 39.64 38.89 89,030 155,540 -5.8
10/08/2020
39.20
 542,550 38.89 39.96 38.84 69,320 228,360 -14.1
07/08/2020
38.89
 182,500 38.89 39.20 38.80 82,300 828,220 -67.2
06/08/2020
38.89
 332,340 38.67 39.20 38.71 91,260 66,200 2.2
05/08/2020
38.67
 434,490 39.11 39.33 37.69 136,280 285,680 -13.0
04/08/2020
39.11
 229,230 38.93 39.42 38.84 115,130 94,520 1.8
03/08/2020
38.93
 164,310 38.89 39.16 37.78 50,010 39,730 0.9
31/07/2020
38.89
 939,040 37.82 40 37.24 138,080 391,430 -21.9
30/07/2020
37.82
 242,030 37.11 38 37.11 294,030 44,280 21.0
29/07/2020
37.11
 379,370 37.87 37.87 36.89 294,030 44,280 21.0
28/07/2020
37.87
 534,300 37.78 38.67 35.51 205,450 143,650 5.1
27/07/2020
37.78
 825,080 39.11 39.11 36.84 958,390 667,240 24.4
24/07/2020
39.11
 674,430 40 40 37.33 614,190 565,050 4.2
23/07/2020
40
 181,680 39.91 40.13 39.78 49,710 84,080 -3.1
22/07/2020
39.91
 202,110 40.09 40.44 39.91 54,360 123,040 -6.2
21/07/2020
40.09
 220,660 40.09 40.53 40.09 81,310 149,720 -6.2
20/07/2020
40.09
 222,400 40.67 40.67 40.09 51,210 117,400 -6.0
17/07/2020
40.67
 214,530 41.33 41.33 40.44 129,700 32,590 8.9
16/07/2020
41.33
 328,050 40.22 41.33 40.27 43,570 101,220 -5.3
15/07/2020
40.22
 384,240 40.58 40.76 40.22 116,150 251,930 -12.4
14/07/2020
40.58
 340,990 40.58 40.80 40.09 110,990 40,350 6.4
13/07/2020
40.58
 349,810 40.62 40.71 40.44 187,040 121,040 6.0
10/07/2020
40.62
 193,330 40.44 40.89 40.44 59,330 17,610 3.8
09/07/2020
40.44
 399,710 40.36 40.80 40.31 79,010 227,390 -13.5
08/07/2020
40.36
 187,450 40.44 40.67 40.04 262,480 286,810 -2.2
07/07/2020
40.44
 336,860 40.62 40.98 40.44 426,560 542,840 -10.6
06/07/2020
40.62
 284,020 40.09 40.84 40.09 32,100 162,030 -11.8
03/07/2020
40.09
 163,320 39.96 40.44 39.96 166,000 162,460 0.3
02/07/2020
39.96
 420,700 40.44 40.49 39.78 2,624,380 2,856,480 -20.9
01/07/2020
40.44
 92,060 39.56 40.67 39.56 112,990 131,610 -1.7
30/06/2020
39.56
 350,550 39.56 40.44 39.56 75,840 128,300 -4.8
29/06/2020
39.56
 359,370 40.67 40.84 39.56 165,840 218,300 -4.8
26/06/2020
40.67
 222,240 41.51 41.96 40.67 75,840 128,300 -4.8
25/06/2020
41.51
 169,470 42.09 42.09 41.24 100,250 158,870 -5.5
24/06/2020
42.09
 214,320 41.87 42.27 41.78 111,370 95,770 1.5
23/06/2020
41.87
 432,630 43.07 43.07 41.87 142,640 289,350 -13.9
22/06/2020
43.07
 508,020 43.24 43.24 42.31 625,420 325,480 29.0
19/06/2020
43.24
 1,840,100 40.44 43.24 40.44 1,742,190 746,590 96.9
18/06/2020
40.44
 312,850 40.84 41.11 40.40 154,640 2,188,730 -199.1
17/06/2020
40.84
 380,880 41.51 41.51 40.22 125,450 144,920 -1.8
16/06/2020
41.51
 658,480 39.56 42.13 39.96 350,560 266,050 7.8
15/06/2020
39.56
 791,710 40.80 41.33 39.56 379,020 532,570 -13.9
12/06/2020
40.80
 875,940 41.33 41.33 39.96 183,700 388,550 -18.7
11/06/2020
41.33
 761,540 42.49 42.76 41.33 261,930 317,480 -5.4
10/06/2020
42.49
 488,490 42.76 42.76 42.40 187,260 236,020 -4.7

Chính sách bảo mật | Điều khoản sử dụng |