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)
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
18/10/2019
52
 261,460 52 52 51.78 138,810 320,460 -21.2
17/10/2019
52
 479,110 52.44 52.67 51.96 115,140 188,570 -8.6
16/10/2019
52.44
 224,670 52.62 52.89 52.31 202,670 893,970 -81.9
15/10/2019
52.62
 222,070 52.44 53.02 52.44 186,300 87,440 11.8
14/10/2019
52.44
 358,150 52.44 53.24 52.22 249,010 99,130 17.8
11/10/2019
52.44
 328,950 51.96 52.44 51.87 289,930 159,740 15.3
10/10/2019
51.96
 273,470 52 52.31 51.91 194,660 860,380 -78.2
09/10/2019
52
 221,530 52.04 52.58 51.87 369,520 362,590 0.8
08/10/2019
52.04
 353,740 52 52.13 51.73 182,880 163,650 2.3

Chính sách bảo mật | Điều khoản sử dụng |