Tập đoàn VINGROUP - CTCP (vic)

243.30
-4.40
(-1.78%)
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
(2026-08-12) 		32.20 14.94% 121,159,100 -3,206,785 0
198
256.10
243.30
2 tháng
(2026-07-13) 		26.20 11.83% 212,108,300 674,742 0
198
256.10
243.30
3 tháng
(2026-06-15) 		55.10 28.61% 280,207,200 26,981,255 0
192
256.10
243.30
6 tháng
(2026-03-16) 		103 71.18% 514,970,300 -23,515,124 -847.2
124
256.10
243.30
12 tháng
(2025-09-16) 		180.20 266.96% 1,125,243,600 -83,722,924 -9,410.3
67.50
256.10
243.30
24 tháng
(2024-09-23) 		226.53 1,069.78% 2,104,526,800 -76,598,364 -9,971.3
19.95
256.10
243.30
36 tháng
(2023-09-27) 		225.10 996.02% 2,967,459,100 -139,793,583 -12,683.3
19.95
256.10
243.30
60 tháng
(2021-10-07) 		203.30 457.88% 4,604,551,300 -170,493,451 -15,656.3
19.95
256.10
243.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |