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)
07/10/2019
52
 467,120 52.44 52.49 51.78 289,740 322,810 -3.9
04/10/2019
52.44
 249,050 52.44 52.76 52.31 202,750 128,850 8.7
03/10/2019
52.44
 650,460 52.44 52.44 52.04 304,100 362,550 -6.9
02/10/2019
52.44
 545,260 53.29 53.56 52.44 50,460 403,850 -42.0
01/10/2019
53.29
 151,960 53.24 53.73 53.20 36,390 38,110 -0.2
30/09/2019
53.24
 308,680 53.24 53.87 53.16 116,230 66,260 6.0
27/09/2019
53.24
 264,300 52.89 53.47 52.80 47,600 44,140 0.4
26/09/2019
52.89
 334,000 53.20 53.33 52.80 111,910 156,540 -5.3
25/09/2019
53.20
 256,590 53.38 53.47 52.89 97,790 71,700 3.1
24/09/2019
53.38
 258,080 52.89 53.51 52.89 481,750 395,940 10.3
23/09/2019
52.89
 478,830 53.07 53.51 52.84 125,700 330,620 -24.6
20/09/2019
53.07
 1,827,050 54 54.18 53.07 243,030 1,694,560 -173.9
19/09/2019
54
 345,240 54.31 54.58 53.96 104,190 228,390 -15.1
18/09/2019
54.31
 181,830 54.58 54.58 54.27 45,770 107,040 -7.5
17/09/2019
54.58
 416,830 54.58 55.02 54.22 155,690 303,830 -18.2
16/09/2019
54.58
 330,670 54.40 55.42 54.22 123,910 191,010 -8.2
13/09/2019
54.40
 278,500 54 54.62 53.69 42,190 0 5.1
12/09/2019
54
 188,180 54 54.27 53.91 90,130 72,740 2.1
11/09/2019
54
 176,620 54.22 54.58 53.78 172,440 166,780 0.7
10/09/2019
54.22
 247,180 54.49 54.76 54.22 169,630 86,150 10.2
09/09/2019
54.49
 165,730 53.82 54.58 53.82 116,300 64,580 6.3
06/09/2019
53.82
 280,330 54.22 54.67 53.78 143,820 140,990 0.3
05/09/2019
54.22
 303,110 54.40 54.84 54.22 183,240 146,940 4.5
04/09/2019
54.40
 385,500 54.67 54.89 54.09 234,560 305,310 -8.7
03/09/2019
54.67
 174,400 54.89 55.29 54.31 243,840 214,990 3.6
30/08/2019
54.89
 220,710 54.44 55.07 54.22 134,310 68,670 8.1
29/08/2019
54.44
 350,460 54.22 54.89 53.82 223,260 289,980 -8.1
28/08/2019
54.22
 242,730 54.44 54.89 54.18 130,710 96,330 4.3
27/08/2019
54.44
 397,260 55.47 55.87 54.44 162,510 283,960 -15.0
26/08/2019
55.47
 355,930 55.56 55.56 54.84 236,060 109,010 15.8
23/08/2019
55.56
 513,250 56.04 56.04 55.38 419,820 327,560 11.6
22/08/2019
56.04
 671,970 54.40 56.22 54.53 360,360 91,690 33.4
21/08/2019
54.40
 252,820 53.78 54.44 53.78 154,710 43,700 13.6
20/08/2019
53.78
 206,540 54.18 54.44 53.78 110,470 100,130 1.3
19/08/2019
54.18
 211,950 54.22 54.44 54 8,111,890 95,820 938.0
16/08/2019
54.22
 347,380 53.78 54.36 53.16 318,250 182,310 16.5
15/08/2019
53.78
 327,120 52.71 53.78 52 106,880 64,530 5.1
14/08/2019
52.71
 302,420 52.49 53.33 52.53 86,310 215,680 -15.3
13/08/2019
52.49
 310,330 53.33 53.33 52.44 63,310 79,220 -1.9
12/08/2019
53.33
 107,460 53.42 53.87 53.33 47,140 25,710 2.6
09/08/2019
53.42
 400,990 54.22 54.44 53.42 198,160 130,990 8.2
08/08/2019
54.22
 545,170 52.44 54.44 52.44 439,740 92,060 41.8
07/08/2019
52.44
 345,950 53.24 53.42 52.27 189,500 155,010 4.1
06/08/2019
53.24
 441,590 52.44 53.24 51.33 158,110 92,770 7.7
05/08/2019
52.44
 760,020 54.44 54.44 52.44 284,570 379,730 -11.2
02/08/2019
54.44
 483,120 55.29 55.29 54.18 97,680 134,580 -4.5
01/08/2019
55.29
 365,850 54.22 55.33 54.44 134,430 131,120 0.4
31/07/2019
54.22
 406,490 54.44 54.76 53.42 234,010 246,210 -1.5
30/07/2019
54.44
 366,670 55.29 55.56 54.22 121,350 211,430 -11.1
29/07/2019
55.29
 566,870 54.27 55.29 54.27 335,640 249,670 10.6
26/07/2019
54.27
 416,560 54.76 54.80 54.04 113,410 133,750 -2.5
25/07/2019
54.76
 740,440 54.22 55.60 53.60 530,410 1,022,920 -61.3
24/07/2019
54.22
 661,870 53.24 54.31 53.42 412,330 145,910 32.4
23/07/2019
53.24
 1,502,160 51.78 53.47 51.78 410,200 459,350 -6.0
22/07/2019
51.78
 395,900 51.56 51.78 51.11 385,840 90,340 34.4
19/07/2019
51.56
 476,260 51.02 51.56 51.02 468,520 247,450 25.6
18/07/2019
51.02
 454,560 51.33 51.51 51.02 622,230 422,160 23.0
17/07/2019
51.33
 213,640 51.51 51.69 51.11 128,210 27,540 11.6
16/07/2019
51.51
 473,360 50.76 51.78 50.76 880,810 45,560 97.1
15/07/2019
50.76
 514,900 51.56 51.64 50.58 56,190 78,670 -2.6
12/07/2019
51.56
 169,920 51.78 52 51.56 101,880 26,190 8.8
11/07/2019
51.78
 363,380 51.91 52.22 51.38 215,800 360,870 -16.8
10/07/2019
51.91
 377,060 51.56 52.22 51.78 151,130 111,450 4.6
09/07/2019
51.56
 187,330 51.56 51.60 51.20 283,509 212,919 8.2
08/07/2019
51.56
 285,840 51.87 51.87 51.47 301,170 236,980 7.5
05/07/2019
51.87
 307,400 51.78 51.91 51.47 255,940 1,126,150 -101.4
04/07/2019
51.78
 265,260 51.29 51.78 51.11 82,980 29,720 6.2
03/07/2019
51.29
 260,170 51.47 51.56 50.80 75,860 80,220 -0.5
02/07/2019
51.47
 268,150 52.09 52.13 51.47 170,720 109,780 7.1
01/07/2019
52.09
 562,110 51.42 52.09 51.60 199,360 34,140 19.3
28/06/2019
51.42
 468,590 51.07 51.51 50.53 184,450 56,360 14.7
27/06/2019
51.07
 398,280 51.96 52 51.07 209,120 185,010 3.0
26/06/2019
51.96
 515,020 51.73 52 51.56 336,620 22,050 36.7
25/06/2019
51.73
 510,700 51.73 52.09 51.69 216,990 155,280 7.2
24/06/2019
51.73
 228,390 50.89 51.82 51.11 126,630 57,600 8.0
21/06/2019
50.89
 594,210 51.56 51.91 50.89 237,790 498,920 -29.8
20/06/2019
51.56
 317,480 51.51 52.04 51.38 243,350 121,740 14.2
19/06/2019
51.51
 135,220 50.67 51.51 50.89 101,320 15,420 9.9
18/06/2019
50.67
 433,860 50.89 51.11 50.58 220,140 135,130 9.7
17/06/2019
50.89
 415,390 51.33 51.78 50.58 300,140 246,300 6.2
14/06/2019
51.33
 350,180 51.33 51.56 50.80 127,470 264,150 -15.7
13/06/2019
51.33
 267,940 51.56 51.56 51.20 107,300 55,050 6.0
12/06/2019
51.56
 258,350 52 52.22 51.56 345,760 323,480 2.6
11/06/2019
52
 308,910 52.27 52.36 52 213,130 150,640 7.3
10/06/2019
52.27
 955,890 52 52.76 52.09 497,060 38,000 54.1
07/06/2019
52
 286,940 51.51 52 51.60 811,550 717,600 11.0
06/06/2019
51.51
 167,500 51.51 51.51 50.84 47,850 9,830 4.4
05/06/2019
51.51
 244,400 50.93 51.51 51.11 172,490 7,530 19.1
04/06/2019
50.93
 262,740 50.89 51.29 50.49 270,200 69,300 23.1
03/06/2019
50.89
 281,510 50.93 51.33 50.22 188,870 19,190 19.4
31/05/2019
50.93
 296,610 51.11 51.47 50.93 160,630 48,230 12.9
30/05/2019
51.11
 572,810 51.20 51.64 51.11 241,900 198,700 5.1
29/05/2019
51.20
 357,950 50.67 51.29 50.67 273,420 82,890 21.9
28/05/2019
50.67
 503,270 51.11 51.56 50.67 297,360 500,750 -23.1
27/05/2019
51.11
 166,080 51.11 51.51 50.67 81,240 61,080 2.3
24/05/2019
51.11
 628,560 52 52 50.80 232,510 562,870 -38.1
23/05/2019
52
 249,830 52.22 52.27 51.64 103,150 85,420 2.1
22/05/2019
52.22
 382,330 52.22 52.49 51.56 92,420 244,460 -17.8
21/05/2019
52.22
 708,620 52.22 52.76 51.69 51,634,813 489,230 5,778.2
20/05/2019
52.22
 406,340 51.96 52.22 51.60 211,800 133,560 9.2

Chính sách bảo mật | Điều khoản sử dụng |