Tập đoàn VINGROUP - CTCP (vic)

214
-11.50
(-5.10%)
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
(2026-03-30) 		96 74.13% 90,049,000 -12,358,405 0
129.50
225.50
214
2 tháng
(2026-03-02) 		58.30 34.87% 175,988,800 -27,566,376 -1,773.4
124
225.50
214
3 tháng
(2026-01-29) 		85 60.50% 280,905,100 -44,647,676 -3,920.0
121.60
225.50
214
6 tháng
(2025-10-31) 		130 136.13% 611,288,800 -80,318,576 -9,403.6
95.50
225.50
214
12 tháng
(2025-05-05) 		190.50 544.29% 1,146,992,100 -87,069,483 -10,739.7
35
225.50
214
24 tháng
(2024-05-09) 		202.80 893.39% 1,959,982,100 -112,927,736 -11,630.8
19.95
225.50
214
36 tháng
(2023-05-15) 		198.30 729.04% 3,356,834,200 -139,166,135 -12,804.8
19.95
225.50
214
60 tháng
(2021-05-25) 		171.14 314.86% 4,460,906,700 -242,191,302 -23,181.8
19.95
225.50
214
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
21
 1,517,500 20.85 21.18 20.65 199,900 557,200 -15.0
24/04/2024
20.80
 1,583,300 20.55 20.98 20.55 308,400 533,400 -9.4
23/04/2024
20.50
 2,696,100 21.23 21.23 20.50 219,300 596,200 -15.6
22/04/2024
21
 3,217,600 21.33 21.50 20.85 83,100 1,588,400 -63.5
19/04/2024
21.30
 3,674,400 21.80 22 21.30 122,300 1,525,500 -60.6
17/04/2024
22.50
 3,009,600 23.25 23.25 22.25 67,600 1,527,300 -66.1
16/04/2024
23.20
 4,793,200 23.50 23.50 22.33 260,600 1,305,200 -47.7
15/04/2024
23.50
 5,597,200 24 24.10 23 1,124,500 1,991,200 -41.4
12/04/2024
24.23
 3,009,600 24.18 24.35 24.08 636,100 939,300 -14.7
11/04/2024
24.15
 3,397,900 24.13 24.28 23.88 724,800 1,345,900 -30.0
10/04/2024
24.25
 5,161,600 23.85 24.33 23.83 1,462,600 845,000 29.9
09/04/2024
23.85
 3,502,300 23.80 23.85 23.50 178,700 816,000 -30.2
08/04/2024
23.85
 2,948,500 24 24 23.68 134,600 460,900 -15.5
05/04/2024
23.90
 3,382,700 23.73 23.98 23.65 149,700 198,500 -2.3
04/04/2024
23.93
 4,122,100 23.63 23.98 23.63 402,800 170,300 11.1
03/04/2024
23.88
 4,260,400 23.75 23.93 23.60 46,700 926,300 -41.9
02/04/2024
23.90
 4,818,000 23.50 23.95 23.25 178,800 807,600 -30.0
01/04/2024
23.93
 4,451,800 23.83 24.05 23.68 195,700 700,700 -24.1
29/03/2024
23.83
 3,524,600 23.93 23.95 23.65 151,500 347,100 -9.3
28/03/2024
23.80
 4,639,100 23.53 23.98 23.45 220,100 593,400 -17.7
27/03/2024
23.53
 4,203,100 23.53 23.65 23.35 133,200 615,500 -22.7
26/03/2024
23.53
 3,479,000 23.50 23.60 23.30 81,400 275,800 -9.1
25/03/2024
23.43
 4,738,500 23.30 23.70 23.08 265,500 749,800 -22.6
22/03/2024
23.30
 5,198,400 23.25 23.35 23.03 255,800 1,578,900 -61.3
21/03/2024
23.25
 3,525,800 23.25 23.43 22.95 54,000 433,400 -17.6
20/03/2024
23.25
 4,695,000 23.40 23.50 22.90 194,600 1,044,300 -39.3
19/03/2024
23.50
 7,828,400 23.10 23.65 22.80 4,508,800 321,500 195.4
18/03/2024
23.05
 7,732,700 22.43 23.10 21.95 1,952,700 355,600 72.8
15/03/2024
22.20
 4,813,400 22.95 23 22.20 337,200 2,452,000 -93.7
14/03/2024
22.98
 6,021,400 22.60 23.43 22.50 492,100 351,000 6.5
13/03/2024
22.50
 2,238,600 22.13 22.50 22.05 263,300 136,200 5.7
12/03/2024
22.08
 2,836,600 22.18 22.30 22.03 990,800 222,000 34.1
11/03/2024
22.18
 3,451,600 22.45 22.63 22.18 1,062,400 172,800 40.2
08/03/2024
22.40
 3,896,700 23 23 22.40 167,100 422,215 -11.5
07/03/2024
22.80
 2,466,500 22.80 22.93 22.68 416,400 172,213 11.1
06/03/2024
22.80
 3,696,000 22.65 23.43 22.60 265,660 753,969 -22.4
05/03/2024
22.65
 3,151,800 22.60 22.75 22.50 329,670 551,999 -10.1
04/03/2024
22.63
 3,738,900 22.65 22.88 22.58 220,600 1,066,580 -38.5
01/03/2024
22.63
 2,982,700 22.50 22.80 22.43 242,100 327,237 -3.9
29/02/2024
22.50
 4,017,000 23 23.08 22.50 110,800 585,730 -21.6
28/02/2024
22.80
 3,369,700 22.95 23.20 22.63 253,800 278,260 -1.1
27/02/2024
22.58
 4,367,500 22.40 22.83 22.18 359,700 959,969 -26.9
26/02/2024
22.30
 5,089,400 22.68 22.88 22.15 639,987 1,076,078 -19.7
23/02/2024
22.60
 9,877,200 23.98 23.98 22.60 849,110 1,154,686 -14.2
22/02/2024
23.80
 4,022,500 23.63 23.85 23.50 531,834 393,734 6.5
21/02/2024
23.63
 6,649,000 24.28 24.28 23.55 643,700 543,756 4.8
20/02/2024
24.25
 8,974,900 24 24.68 23.95 2,818,076 517,191 112.5
19/02/2024
23.50
 16,636,900 22.15 23.50 22.15 2,683,225 288,048 110.7
16/02/2024
21.98
 4,992,200 21.28 22.08 21.25 1,198,105 260,731 40.8
15/02/2024
21.28
 1,934,700 21.25 21.40 21.10 106,000 211,878 -4.5
07/02/2024
21.20
 1,596,000 21.15 21.20 21 29,200 35,625 -0.3
06/02/2024
21.15
 1,594,700 21.13 21.18 20.95 19,500 420,641 -16.8
05/02/2024
21.10
 2,692,400 21.10 21.10 20.90 177,600 615,805 -18.4
02/02/2024
21.05
 1,981,500 21.18 21.25 21.03 40,600 606,248 -23.8
01/02/2024
21.18
 2,196,100 21.23 21.25 21.03 175,900 1,315,800 -48.0
31/01/2024
21.25
 2,738,900 21.35 21.40 21.05 53,600 937,200 -37.5
30/01/2024
21.35
 1,332,900 21.33 21.40 21.25 334,800 380,300 -1.9
29/01/2024
21.33
 1,816,400 21.40 21.43 21.20 102,400 354,100 -10.7
26/01/2024
21.40
 1,807,600 21.35 21.50 21.33 170,700 813,400 -27.5
25/01/2024
21.40
 1,155,300 21.55 21.55 21.40 97,000 335,900 -10.2
24/01/2024
21.58
 1,693,500 21.60 21.63 21.45 218,100 158,800 2.6
23/01/2024
21.55
 2,211,000 21.70 21.70 21.45 52,700 356,800 -13.1
22/01/2024
21.65
 1,691,900 21.75 21.75 21.58 123,900 84,400 1.7
19/01/2024
21.65
 2,905,400 21.68 21.73 21.58 64,700 227,800 -7.1
18/01/2024
21.68
 1,725,100 21.50 21.75 21.50 136,900 445,300 -13.3
17/01/2024
21.60
 1,878,300 21.58 21.73 21.48 183,700 111,800 3.1
16/01/2024
21.58
 1,436,500 21.50 21.63 21.43 80,300 457,100 -16.2
15/01/2024
21.53
 1,456,300 21.75 21.75 21.53 72,800 94,600 -0.9
12/01/2024
21.50
 2,966,600 21.75 21.75 21.35 64,500 280,400 -9.3
11/01/2024
21.83
 1,666,100 21.80 22 21.70 77,400 190,400 -4.9
10/01/2024
21.80
 2,675,700 21.95 22.03 21.60 38,500 404,800 -16.0
09/01/2024
21.95
 1,604,800 22.15 22.20 21.95 96,400 272,500 -7.8
08/01/2024
22.18
 2,534,400 22.23 22.38 22.05 173,600 418,000 -10.8
05/01/2024
22.05
 1,481,600 22.08 22.10 21.95 81,600 53,300 1.2
04/01/2024
22.08
 2,337,800 22.08 22.20 21.90 123,200 179,100 -2.4
03/01/2024
22.08
 2,275,100 21.75 22.08 21.75 343,500 272,700 3.2
02/01/2024
22
 2,281,300 22.48 22.48 22 102,600 125,500 -1.0
29/12/2023
22.30
 2,168,900 22.23 22.43 22.23 221,400 56,200 7.4
28/12/2023
22.23
 4,070,700 21.80 22.30 21.80 396,300 70,300 14.5
27/12/2023
21.80
 1,848,500 21.78 21.98 21.80 204,600 100,600 4.6
26/12/2023
21.78
 1,763,700 21.70 21.88 21.68 133,000 270,200 -6.0
25/12/2023
21.70
 1,977,500 21.58 21.78 21.50 134,100 100,600 1.5
22/12/2023
21.58
 2,001,100 21.60 21.68 21.38 259,000 627,400 -15.8
21/12/2023
21.60
 1,890,500 21.63 21.65 21.40 224,100 362,100 -5.9
20/12/2023
21.63
 1,760,100 21.60 21.73 21.43 318,900 509,600 -8.2
19/12/2023
21.60
 2,813,900 21.60 21.65 21.15 200,200 596,300 -17.0
18/12/2023
21.60
 2,345,200 21.85 21.98 21.53 273,600 458,800 -8.0
15/12/2023
21.85
 6,066,700 21.90 21.98 21.53 2,805,600 3,299,300 -21.4
14/12/2023
21.90
 3,042,800 21.95 22.03 21.73 1,007,300 722,900 12.4
13/12/2023
21.95
 3,973,900 22.13 22.18 21.60 125,800 662,500 -23.5
12/12/2023
22.13
 2,774,200 22.03 22.20 22 790,200 449,300 15.1
11/12/2023
22.03
 5,292,200 21.48 22.18 21.63 761,200 326,900 19.1
08/12/2023
21.48
 2,652,300 21.40 21.53 21.28 60,800 291,700 -9.9
07/12/2023
21.40
 4,453,200 21.40 21.60 20.95 204,200 624,200 -17.9
06/12/2023
21.40
 2,341,200 21.40 21.50 21.25 188,000 222,400 -1.5
05/12/2023
21.40
 3,626,700 21.48 21.58 21.30 286,800 1,015,800 -31.1
04/12/2023
21.48
 3,571,300 21.05 21.50 21.05 375,800 119,500 10.9
01/12/2023
21.05
 2,301,700 20.88 21.10 20.93 328,000 284,700 1.8
30/11/2023
20.88
 3,466,400 21.28 21.43 20.88 378,900 1,683,300 -54.5
29/11/2023
21.28
 2,051,700 21.20 21.33 21.15 449,900 131,900 13.5

Chính sách bảo mật | Điều khoản sử dụng |