Tập đoàn VINGROUP - CTCP (vic)

135
-10
(-6.90%)
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) 		-16.30 -10.04% 75,184,300 -8,781,300 -1,256.9
141.80
172
145
2 tháng
(2026-01-19) 		-16 -9.88% 195,067,500 -33,329,200 -4,553.1
121.60
172
145
3 tháng
(2025-12-19) 		-2.50 -1.68% 338,890,300 -42,466,000 -5,924.4
121.60
179
145
6 tháng
(2025-09-22) 		71.60 96.24% 603,621,000 -61,360,400 -8,740.0
74.40
179
145
12 tháng
(2025-03-24) 		117.65 414.99% 1,296,959,000 -64,118,224 -10,039.0
27.55
179
145
24 tháng
(2024-03-29) 		122.17 512.80% 1,916,398,600 -102,862,560 -11,599.5
19.95
179
145
36 tháng
(2023-04-04) 		117.60 414.08% 3,281,871,400 -123,330,495 -12,520.8
19.95
179
145
60 tháng
(2021-04-14) 		83.78 134.64% 4,397,346,100 -229,691,826 -23,453.7
19.95
179
145
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2020
46.89
 557,950 46.84 46.93 46.44 52,260 388,620 -35.4
02/03/2020
46.84
 742,130 46.84 46.84 45.64 147,930 397,720 -26.1
28/02/2020
46.84
 870,840 46.93 46.93 45.78 346,100 554,890 -21.7
27/02/2020
46.93
 740,420 47.07 47.11 46.27 619,060 645,050 -2.7
26/02/2020
47.07
 625,410 47.56 47.56 46.22 194,960 295,920 -10.7
25/02/2020
47.56
 543,820 47.69 47.69 47.07 284,270 139,700 15.4
24/02/2020
47.69
 1,428,650 48.84 48.84 46.89 1,089,340 507,310 62.2
21/02/2020
48.84
 309,060 48.89 48.89 47.91 195,410 92,710 11.2
20/02/2020
48.89
 353,570 46.67 48.89 46.67 191,170 188,650 0.5
19/02/2020
46.67
 875,320 46.44 47.56 46 566,300 776,720 -22.1
18/02/2020
46.44
 791,870 48 48 46.22 301,880 675,720 -39.1
17/02/2020
48
 742,220 48.89 48.89 46.67 583,980 759,340 -18.9
14/02/2020
48.89
 252,390 49.96 50.04 48.89 254,740 337,120 -9.2
13/02/2020
49.96
 285,340 49.78 50.09 49.51 187,530 145,990 4.7
12/02/2020
49.78
 452,790 50.40 50.40 49.78 243,130 334,890 -10.3
11/02/2020
50.40
 290,630 50.53 50.76 50.22 227,770 176,960 5.8
10/02/2020
50.53
 192,700 50.84 50.84 50.22 110,430 104,350 0.7
07/02/2020
50.84
 1,295,520 50.84 50.84 49.78 356,140 885,370 -60.2
06/02/2020
50.84
 676,290 50.89 50.98 50.13 162,840 543,840 -43.6
05/02/2020
50.89
 468,420 51.02 51.02 50.22 612,710 647,900 -4.0
04/02/2020
51.02
 1,485,500 51.02 51.02 49.69 413,600 935,870 -59.5
03/02/2020
51.02
 760,420 51.02 51.02 49.91 179,570 401,270 -25.3
31/01/2020
51.02
 831,740 51.07 51.07 50.49 63,130 233,780 -19.6
30/01/2020
51.07
 682,720 51.07 51.07 49.82 251,990 505,850 -29.0
22/01/2020
51.07
 371,780 51.07 51.07 50.76 93,350 277,620 -21.1
21/01/2020
51.07
 181,510 51.07 51.11 50.80 63,880 99,430 -4.1
20/01/2020
51.07
 370,670 51.07 51.07 50.80 137,540 281,470 -16.5
17/01/2020
51.07
 169,100 51.11 51.16 50.84 78,010 52,160 3.0
16/01/2020
51.11
 186,740 51.11 51.16 50.80 57,940 87,490 -3.4
15/01/2020
51.11
 205,600 51.11 51.11 50.80 75,290 73,770 0.2
14/01/2020
51.11
 101,150 51.07 51.16 50.80 56,190 66,960 -1.2
13/01/2020
51.07
 146,680 51.02 51.16 50.89 111,160 42,400 7.9
10/01/2020
51.02
 159,120 50.98 51.11 50.98 97,900 41,930 6.4
09/01/2020
50.98
 273,870 50.80 51.16 50.76 295,500 172,630 14.1
08/01/2020
50.80
 468,910 50.98 50.98 50.49 290,670 246,010 5.1
07/01/2020
50.98
 183,910 50.89 51.11 50.80 61,850 140,930 -9.1
06/01/2020
50.89
 301,910 51.24 51.24 50.84 47,370 226,270 -20.5
03/01/2020
51.24
 248,940 51.11 51.24 50.80 44,760 109,930 -7.5
02/01/2020
51.11
 440,280 51.11 51.11 50.67 95,360 226,140 -15.0
31/12/2019
51.11
 614,630 51.11 51.11 50.71 108,140 445,890 -38.7
30/12/2019
51.11
 504,080 51.20 51.20 50.76 133,650 309,260 -20.1
27/12/2019
51.20
 564,070 51.29 51.29 50.67 210,400 357,770 -16.8
26/12/2019
51.29
 507,390 51.33 51.42 50.84 115,690 276,950 -18.6
25/12/2019
51.33
 348,350 51.33 51.33 50.80 57,050 160,280 -11.9
24/12/2019
51.33
 449,960 51.42 51.42 50.80 114,110 269,160 -17.8
23/12/2019
51.42
 591,380 51.47 51.47 50.80 95,980 360,290 -30.3
20/12/2019
51.47
 839,200 51.47 51.47 50.98 591,100 1,831,190 -143.5
19/12/2019
51.47
 974,360 51.47 51.56 50.67 309,500 663,320 -41.0
18/12/2019
51.47
 847,090 51.47 51.51 50.89 357,390 680,280 -37.4
17/12/2019
51.47
 273,030 51.47 51.47 50.89 259,790 274,700 -1.7
16/12/2019
51.47
 377,010 51.56 51.56 51.02 226,920 315,930 -10.3
13/12/2019
51.56
 295,370 51.56 51.56 51.07 67,250 138,590 -8.2
12/12/2019
51.56
 334,050 51.51 51.56 51.20 69,790 195,010 -14.5
11/12/2019
51.51
 301,370 51.51 51.51 50.89 99,680 179,990 -9.2
10/12/2019
51.51
 575,810 51.51 51.51 50.49 96,040 333,530 -27.2
09/12/2019
51.51
 188,330 51.51 51.51 51.11 84,210 51,650 3.8
06/12/2019
51.51
 144,740 51.47 51.69 51.29 61,680 48,390 1.5
05/12/2019
51.47
 167,250 51.33 51.60 51.33 250,430 248,760 0.2
04/12/2019
51.33
 179,900 51.11 51.33 50.76 144,910 126,530 2.1
03/12/2019
51.11
 300,130 51.11 51.69 50.76 535,870 524,230 1.3
02/12/2019
51.11
 300,040 51.42 51.69 50.58 108,530 180,290 -8.2
29/11/2019
51.42
 205,040 51.42 51.60 50.89 319,455 1,070,845 -88.0
28/11/2019
51.42
 232,980 51.38 51.56 50.80 171,470 225,920 -6.3
27/11/2019
51.38
 304,630 51.20 51.69 51.16 151,620 130,190 2.5
26/11/2019
51.20
 1,027,110 51.56 51.56 51.16 756,570 903,310 -16.9
25/11/2019
51.56
 234,180 51.64 51.64 51.33 87,190 102,900 -1.8
22/11/2019
51.64
 308,940 51.24 51.96 51.24 95,460 96,710 -0.2
21/11/2019
51.24
 1,567,980 51.56 52 50.58 450,010 827,230 -43.1
20/11/2019
51.56
 705,410 52.04 52.09 51.56 213,750 564,260 -40.7
19/11/2019
52.04
 491,510 52.49 52.53 51.91 51,760 437,790 -45.3
18/11/2019
52.49
 267,820 53.16 53.24 52.40 52,940 683,630 -75.4
15/11/2019
53.16
 238,410 53.02 53.69 52.80 27,740 157,170 -15.5
14/11/2019
53.02
 250,100 52.89 53.24 52.80 47,490 150,350 -12.3
13/11/2019
52.89
 323,490 53.07 53.07 52.62 79,560 179,740 -11.9
12/11/2019
53.07
 158,520 52.84 53.29 52.71 63,440 514,170 -54.1
11/11/2019
52.84
 281,300 53.56 53.56 52.84 42,190 140,240 -11.7
08/11/2019
53.56
 492,950 53.69 54.04 53.33 224,820 376,160 -18.3
07/11/2019
53.69
 246,740 54.18 54.36 53.69 126,410 79,110 5.8
06/11/2019
54.18
 517,800 54 54.44 53.78 289,910 185,620 12.7
05/11/2019
54
 260,520 54.09 54.22 53.73 152,480 41,490 13.5
04/11/2019
54.09
 309,680 54.44 54.44 53.64 188,020 76,140 13.6
01/11/2019
54.44
 749,070 52.89 54.44 53.11 469,160 134,980 40.5
31/10/2019
52.89
 840,720 53.16 53.51 52.89 489,300 423,710 8.0
30/10/2019
53.16
 600,930 52.36 53.29 52.36 363,280 257,620 12.6
29/10/2019
52.36
 187,020 52.31 52.40 52.18 78,980 167,150 -10.4
28/10/2019
52.31
 268,360 52.09 52.49 51.87 21,190 136,460 -13.5
25/10/2019
52.09
 293,710 52.09 52.18 51.87 213,700 340,820 -14.9
24/10/2019
52.09
 396,910 52.04 52.09 51.78 561,750 790,630 -26.8
23/10/2019
52.04
 130,200 51.91 52.22 51.91 83,240 33,980 5.8
22/10/2019
51.91
 175,690 51.96 52.44 51.91 39,590 86,900 -5.5
21/10/2019
51.96
 205,580 52 52.58 51.56 68,060 78,510 -1.2

Chính sách bảo mật | Điều khoản sử dụng |