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)
03/02/2025
20
 1,388,500 20.10 20.15 19.95 35,500 192,988 -6.3
24/01/2025
20.20
 1,387,900 20.13 20.25 20.10 259,900 336,000 -3.1
23/01/2025
20.20
 1,420,100 20.20 20.33 20.13 273,600 121,698 6.2
22/01/2025
20.20
 1,135,200 20.25 20.25 20.05 282,726 116,294 6.7
21/01/2025
20.23
 1,313,500 20.28 20.28 20.15 646,960 252,514 15.9
20/01/2025
20.20
 646,200 20.15 20.23 20.13 93,850 52,070 1.7
17/01/2025
20.23
 1,173,800 20.25 20.28 20.13 60,700 144,125 -3.4
16/01/2025
20.23
 1,999,800 20.15 20.33 20.05 315,000 3,572,700 -131.1
15/01/2025
20.13
 874,200 20.15 20.18 20 90,050 13,113 3.1
14/01/2025
20.10
 2,326,300 20.10 20.10 19.90 161,200 532,330 -14.8
13/01/2025
20.15
 1,680,700 19.85 20.18 19.85 108,400 143,553 -1.4
10/01/2025
20.25
 1,104,600 20.38 20.45 20.20 148,489 166,348 -0.7
09/01/2025
20.38
 1,187,900 20.28 20.50 20.25 56,134 142,012 -3.5
08/01/2025
20.25
 925,800 20.20 20.28 20.15 127,500 54,723 2.9
07/01/2025
20.25
 1,965,000 20.15 20.28 20.10 349,700 96,919 10.2
06/01/2025
20.25
 1,625,900 20.20 20.25 20.15 123,500 187,095 -2.6
03/01/2025
20.25
 1,729,100 20.28 20.28 20.08 65,508 366,622 -12.1
02/01/2025
20.28
 1,340,500 20.25 20.28 20.15 32,413 167,460 -5.5
31/12/2024
20.28
 1,784,400 20.28 20.30 20.15 26,500 68,337 -1.7
30/12/2024
20.28
 1,415,300 20.18 20.30 20.15 66,000 65,106 0.0
27/12/2024
20.28
 1,497,700 20.35 20.45 20.28 112,900 96,563 0.7
26/12/2024
20.33
 877,500 20.35 20.50 20.33 28,733 111,603 -3.4
25/12/2024
20.33
 1,908,100 20.30 20.53 20.28 148,940 30,887 4.8
24/12/2024
20.30
 1,333,700 20.25 20.30 20.18 71,517 68,933 0.1
23/12/2024
20.30
 999,700 20.25 20.43 20.25 55,600 67,768 -0.5
20/12/2024
20.25
 1,569,200 20.15 20.25 20.13 88,315 355,486 -10.8
19/12/2024
20.15
 2,486,800 20.15 20.20 20.05 12,040 465,223 -18.3
18/12/2024
20.30
 850,100 20.28 20.43 20.28 31,859 62,245 -1.2
17/12/2024
20.28
 1,329,900 20.35 20.40 20.28 199,625 401,978 -8.2
16/12/2024
20.35
 1,159,200 20.40 20.45 20.30 78,564 150,398 -2.9
13/12/2024
20.40
 1,952,200 20.38 20.45 20.30 138,229 308,150 -6.9
12/12/2024
20.45
 2,147,400 20.65 20.68 20.45 127,200 818,776 -28.5
11/12/2024
20.65
 2,168,100 20.60 20.70 20.45 257,300 232,277 1.0
10/12/2024
20.60
 2,352,900 20.93 20.95 20.60 57,486 92,135 -1.4
09/12/2024
20.93
 3,341,600 21.05 21.43 20.93 88,500 456,051 -15.6
06/12/2024
20.93
 5,327,100 20.43 21.15 20.38 513,121 83,987 17.8
05/12/2024
20.43
 3,370,100 20.40 20.50 20.15 94,800 434,205 -13.8
04/12/2024
20
 2,491,600 20.20 20.20 19.90 58,400 117,744 -2.4
03/12/2024
20.20
 1,873,300 20.20 20.30 20.13 39,400 583,491 -22.0
02/12/2024
20.18
 2,064,000 20.28 20.48 20.15 2,800 376,111 -15.1
29/11/2024
20.25
 1,965,400 20.33 20.38 20.25 65,410 463,948 -16.2
28/11/2024
20.35
 1,116,300 20.55 20.60 20.35 33,690 68,929 -1.4
27/11/2024
20.38
 992,200 20.53 20.53 20.38 45,100 45,613 -0.0
26/11/2024
20.53
 1,230,800 20.50 20.65 20.50 102,400 36,672 2.7
25/11/2024
20.50
 1,915,300 20.23 20.50 20.23 553,201 112,234 18.0
22/11/2024
20.23
 1,336,300 20.18 20.43 20.15 69,800 307,984 -9.7
21/11/2024
20.18
 1,991,900 20.18 20.30 20.15 140,314 192,655 -2.1
20/11/2024
20.18
 1,840,800 20.10 20.33 20.08 37,500 322,180 -11.5
19/11/2024
20.18
 1,858,400 20.20 20.35 20.18 53,500 328,110 -11.1
18/11/2024
20.20
 1,892,700 20.28 20.43 20.18 91,700 312,439 -8.9
15/11/2024
20.28
 2,310,300 20.33 20.53 20.28 79,100 113,465 -1.4
14/11/2024
20.35
 1,968,300 20.33 20.65 20.30 71,600 49,647 0.9
13/11/2024
20.30
 2,043,200 20.43 20.58 20.25 71,100 409,215 -13.8
12/11/2024
20.28
 2,485,900 20.50 20.75 20.25 74,900 872,700 -32.5
11/11/2024
20.40
 1,944,400 20.53 20.58 20.33 34,200 183,500 -6.1
08/11/2024
20.53
 2,191,200 20.90 20.90 20.50 340,500 360,600 -0.8
07/11/2024
20.85
 1,172,800 21 21.13 20.85 203,500 113,500 3.8
06/11/2024
20.90
 1,521,600 20.75 21 20.70 0 0 0
05/11/2024
20.65
 963,000 20.60 20.65 20.53 205,400 147,300 2.4
04/11/2024
20.60
 1,345,200 20.70 20.75 20.53 226,200 185,300 1.7
01/11/2024
20.60
 1,338,600 20.78 20.80 20.55 206,700 113,600 3.9
31/10/2024
20.78
 1,827,900 20.70 20.85 20.53 457,600 207,300 10.4
30/10/2024
20.50
 2,024,200 20.73 20.85 20.40 54,700 281,400 -9.4
29/10/2024
20.68
 1,285,000 20.75 20.85 20.65 42,200 91,800 -2.1
28/10/2024
20.73
 1,473,100 20.80 20.88 20.73 165,200 38,100 5.3
25/10/2024
20.78
 2,047,900 21.10 21.15 20.78 165,900 153,800 0.5
24/10/2024
21.03
 2,055,400 21.50 21.55 21.03 94,000 247,200 -6.5
23/10/2024
21.60
 5,014,800 21.35 22.15 21.35 115,000 104,400 0.5
22/10/2024
21.10
 2,045,600 21.30 21.30 21.10 205,200 56,000 6.3
21/10/2024
21.13
 2,219,200 20.93 21.45 20.93 82,500 157,500 -3.2
18/10/2024
20.90
 1,174,800 20.85 21.10 20.85 26,600 78,100 -2.2
17/10/2024
20.78
 1,030,100 20.88 20.90 20.73 5,700 195,400 -7.9
16/10/2024
20.75
 1,211,100 20.75 20.90 20.73 19,200 115,300 -4.0
15/10/2024
20.83
 1,847,000 21.13 21.25 20.78 30,800 328,700 -12.5
14/10/2024
21.08
 4,264,900 21.25 21.70 21.08 39,000 457,400 -17.9
11/10/2024
20.90
 1,709,800 20.70 20.98 20.68 126,400 79,800 1.9
10/10/2024
20.70
 1,471,200 20.80 20.83 20.65 72,900 100,100 -1.1
09/10/2024
20.80
 1,210,800 20.53 20.80 20.50 163,900 69,400 3.9
08/10/2024
20.45
 2,648,700 20.53 20.53 20.30 450,000 74,400 15.4
07/10/2024
20.43
 1,652,400 20.55 20.78 20.43 133,400 161,000 -1.2
04/10/2024
20.50
 2,144,700 20.68 20.68 20.45 5,100 515,600 -21.0
03/10/2024
20.68
 3,460,400 21.05 21.23 20.68 133,500 333,200 -8.3
02/10/2024
21.03
 1,527,200 21.18 21.20 21.03 175,200 172,000 0.1
01/10/2024
21.15
 1,914,600 21.03 21.38 21.03 129,900 159,000 -1.2
30/09/2024
21
 2,924,300 21.20 21.30 21 78,000 407,300 -13.9
27/09/2024
21.25
 2,740,700 21.45 21.45 21.23 186,700 182,800 0.2
26/09/2024
21.30
 2,768,500 21.30 21.55 21.30 358,700 129,400 9.8
25/09/2024
21.30
 3,721,100 21.38 21.45 21.20 29,000 387,200 -15.2
24/09/2024
21.28
 1,438,700 21.20 21.33 21.18 237,500 290,300 -2.2
23/09/2024
21.18
 1,713,400 21.45 21.45 21.18 136,900 101,700 1.5
20/09/2024
21.15
 3,926,500 21.50 21.83 21.15 284,600 1,900,900 -68.4
19/09/2024
21.45
 2,240,000 21.40 21.60 21.35 277,800 24,000 10.9
18/09/2024
21.33
 2,746,900 21.45 21.65 21.33 111,000 663,100 -23.6
17/09/2024
21.45
 2,237,700 21.03 21.60 21.03 144,200 218,100 -3.2
16/09/2024
21.03
 2,005,200 21.35 21.80 21.03 163,700 198,200 -1.5
13/09/2024
21.45
 1,526,300 21.45 21.48 21.25 42,600 397,400 -15.2
12/09/2024
21.45
 2,166,600 21.53 21.63 21.28 71,200 590,500 -22.2
11/09/2024
21.50
 3,098,200 21.33 21.50 21.05 85,400 594,300 -21.6
10/09/2024
21.50
 4,601,800 21.85 21.95 21.30 194,800 726,000 -22.9
09/09/2024
21.85
 4,810,700 22.10 22.25 21.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |