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)
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
09/06/2020
42.76
 318,400 42.67 43.11 42.71 46,110 165,610 -11.5
08/06/2020
42.67
 482,180 42.22 43.38 42.31 81,510 116,440 -3.4
05/06/2020
42.22
 525,870 42.67 42.76 42.22 140,310 394,740 -24.3
04/06/2020
42.67
 550,740 43.02 43.02 42.67 120,310 391,930 -26.1
03/06/2020
43.02
 466,430 42.98 43.02 42.44 240,650 436,530 -18.8
02/06/2020
42.98
 501,700 43.20 43.20 42.89 156,430 332,640 -17.0
01/06/2020
43.20
 481,490 43.11 43.20 42.89 213,170 353,700 -13.6
29/05/2020
43.11
 493,500 43.11 43.33 42.93 79,970 258,600 -17.3
28/05/2020
43.11
 314,790 43.07 43.33 42.80 142,940 122,810 2.0
27/05/2020
43.07
 591,440 43.07 43.51 42.89 319,840 112,110 20.1
26/05/2020
43.07
 360,000 43.16 43.33 42.84 391,310 376,140 1.5
25/05/2020
43.16
 216,400 42.84 43.16 42.67 4,052,830 4,034,830 1.8
22/05/2020
42.84
 292,930 43.56 43.56 42.84 33,250 62,040 -2.8
21/05/2020
43.56
 674,380 42.93 43.56 43.07 319,010 564,640 -24.0
20/05/2020
42.93
 254,730 42.89 43.11 42.71 21,420 96,120 -7.2
19/05/2020
42.89
 729,850 42.89 43.29 42.67 14,119,370 14,367,130 -24.0
18/05/2020
42.89
 229,440 43.11 43.11 42.44 593,340 600,500 -0.7
15/05/2020
43.11
 327,650 42.67 43.33 42.58 868,520 959,810 -8.8
14/05/2020
42.67
 1,002,810 42.22 42.98 41.73 943,290 1,382,110 -42.0
13/05/2020
42.22
 2,652,530 43.11 43.11 40.67 455,700 1,753,750 -123.3
12/05/2020
43.11
 770,030 43.33 43.33 42.22 178,870 678,660 -48.4
11/05/2020
43.33
 1,358,920 43.33 43.56 42.62 291,190 707,010 -40.5
08/05/2020
43.33
 1,683,960 42.67 44.44 42.71 391,470 1,441,600 -103.1
07/05/2020
42.67
 617,800 42.22 42.67 41.78 153,050 389,090 -22.6
06/05/2020
42.22
 773,570 41.20 42.22 41.11 372,640 476,980 -9.8
05/05/2020
41.20
 274,700 40.80 41.33 40.80 143,550 139,740 0.3
04/05/2020
40.80
 259,550 40.84 41.11 40 118,660 173,750 -5.1
29/04/2020
40.84
 314,400 40.89 41.51 40.22 165,280 228,510 -5.8
28/04/2020
40.89
 222,920 40.89 41.29 40.67 130,180 206,910 -7.1
27/04/2020
40.89
 453,720 41.33 42.22 40.89 253,670 156,600 9.0
24/04/2020
41.33
 300,240 41.33 41.73 41.07 106,730 220,200 -10.5
23/04/2020
41.33
 347,420 41.11 42.18 41.20 108,130 158,250 -4.7
22/04/2020
41.11
 884,070 41.33 41.33 40.22 337,200 567,940 -21.4
21/04/2020
41.33
 892,270 42.76 42.76 41.11 193,720 537,550 -32.0
20/04/2020
42.76
 1,055,020 42.71 42.84 42.18 18,750 704,890 -65.7
17/04/2020
42.71
 1,191,510 42.62 42.71 39.64 113,020 828,060 -68.5
16/04/2020
42.62
 845,580 42.67 42.67 42.09 320,470 742,420 -40.3
15/04/2020
42.67
 1,176,850 42.49 42.67 42.18 17,940 1,004,740 -94.2
14/04/2020
42.49
 631,630 42.67 42.89 42 48,000 526,160 -45.8
13/04/2020
42.67
 1,411,550 42.22 42.67 42.18 301,360 1,175,350 -83.9
10/04/2020
42.22
 983,120 42.67 43.02 41.64 261,330 1,019,490 -72.0
09/04/2020
42.67
 1,560,610 41.78 43.24 41.69 27,070 1,365,620 -127.5
08/04/2020
41.78
 760,120 43.24 43.24 41.78 340,080 885,620 -51.5
07/04/2020
43.24
 2,855,700 43.24 44.84 41.33 555,320 2,656,160 -203.7
06/04/2020
43.24
 2,698,260 40.44 43.24 40.58 26,930 2,263,330 -212.5
03/04/2020
40.44
 1,184,500 38.22 40.44 38.22 252,330 952,790 -63.7
01/04/2020
38.22
 437,820 37.07 38.67 36 373,340 540,360 -14.4
31/03/2020
37.07
 1,296,450 36.18 38.67 35.73 352,570 1,226,800 -72.5
30/03/2020
36.18
 881,240 38.58 38.58 35.91 641,090 560,120 6.6
27/03/2020
38.58
 1,149,310 36.36 38.84 35.33 465,140 535,440 -6.1
26/03/2020
36.36
 1,242,250 34 36.36 33.60 887,580 448,630 35.9
25/03/2020
34
 1,401,570 31.78 34 30.22 1,240,820 1,165,890 5.7
24/03/2020
31.78
 1,474,050 34.13 34.13 31.78 1,474,980 1,603,630 -9.3
23/03/2020
34.13
 678,160 36.67 36.67 34.13 1,384,800 1,275,050 8.4
20/03/2020
36.67
 1,083,480 39.42 39.42 36.67 1,179,340 1,688,110 -42.6
19/03/2020
39.42
 1,103,680 39.56 39.56 36.93 1,023,870 1,494,610 -40.1
18/03/2020
39.56
 785,390 39.33 40 38.44 110,870 502,750 -34.4
17/03/2020
39.33
 681,330 41.11 41.11 38.93 56,600 416,260 -32.5
16/03/2020
41.11
 971,340 41.11 41.11 38.49 100,280 566,790 -41.7
13/03/2020
41.11
 1,226,880 40.80 41.11 37.96 190,400 729,560 -47.2
12/03/2020
40.80
 1,896,270 43.11 43.11 40.13 584,660 1,536,370 -87.4
11/03/2020
43.11
 1,049,580 43.42 43.56 40.49 349,220 478,590 -12.5
10/03/2020
43.42
 825,490 43.42 44.09 40.53 298,220 543,850 -23.7
09/03/2020
43.42
 966,890 46.67 46.67 43.42 287,730 874,240 -57.5
06/03/2020
46.67
 750,830 46.93 46.93 45.82 205,100 433,110 -23.5
05/03/2020
46.93
 352,300 46.89 47.07 46.13 69,250 85,960 -1.8
04/03/2020
46.89
 443,810 46.89 46.89 46 181,230 320,590 -14.6

Chính sách bảo mật | Điều khoản sử dụng |