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)
07/07/2023
25.05
 2,941,600 25.20 25.30 25 203,700 256,100 -2.6
06/07/2023
25.20
 2,599,600 25.50 25.70 25.20 241,200 796,700 -28.2
05/07/2023
25.50
 2,365,900 25.70 25.80 25.45 228,200 584,200 -18.2
04/07/2023
25.70
 1,266,300 25.55 25.75 25.55 398,000 506,000 -5.5
03/07/2023
25.55
 1,866,100 25.50 25.85 25.55 379,700 351,300 1.5
30/06/2023
25.50
 1,743,900 26 26 25.50 155,400 468,600 -16.1
29/06/2023
26
 1,381,600 26.15 26.20 25.95 256,200 196,100 3.1
28/06/2023
26.15
 1,806,000 26.20 26.35 26 355,400 401,400 -2.4
27/06/2023
26.20
 2,488,300 26.05 26.50 26.10 302,700 354,800 -2.7
26/06/2023
26.05
 1,492,800 26.15 26.35 25.95 106,100 212,400 -5.5
23/06/2023
26.15
 2,120,100 26.20 26.20 25.95 107,900 198,700 -4.7
22/06/2023
26.20
 1,626,300 26.20 26.40 26 420,100 151,100 14.1
21/06/2023
26.20
 2,070,400 26 26.20 25.85 442,700 454,600 -0.6
20/06/2023
26
 1,464,500 26.05 26.25 25.95 25,500 272,800 -12.9
19/06/2023
26.05
 2,316,600 26.75 26.90 26.05 115,400 725,800 -32.0
16/06/2023
26.75
 3,878,900 26.75 27 26.30 2,188,700 1,473,000 38.3
15/06/2023
26.75
 2,114,700 26.90 27.25 26.65 1,014,100 75,900 50.5
14/06/2023
26.90
 2,242,800 27.05 27.35 26.90 498,900 32,100 25.3
13/06/2023
27.05
 2,112,100 26.70 27.15 26.65 754,600 192,500 30.3
12/06/2023
26.70
 1,711,500 26.15 26.70 26.25 424,600 226,500 10.5
09/06/2023
26.15
 819,000 26.20 26.30 26.10 53,500 37,000 0.9
08/06/2023
26.20
 1,436,100 26.40 26.50 26.20 59,600 160,000 -5.3
07/06/2023
26.40
 1,656,100 26.60 26.80 26.30 349,500 122,200 12.0
06/06/2023
26.60
 2,120,200 26.05 26.60 26.10 469,600 132,200 17.9
05/06/2023
26.05
 1,824,300 26 26.25 26 22,700 173,800 -7.9
02/06/2023
26
 1,731,400 26 26.15 25.95 292,100 253,300 2.0
01/06/2023
26
 1,526,900 26 26.10 25.80 310,900 62,700 12.9
31/05/2023
26
 2,432,000 26.20 26.20 26 1,179,800 955,300 11.7
30/05/2023
26.20
 1,315,000 26.35 26.45 26.15 163,800 161,700 0.1
29/05/2023
26.35
 1,381,300 26 26.45 26 389,800 95,800 15.4
26/05/2023
26
 1,593,300 26.30 26.30 26 361,600 39,400 16.8
25/05/2023
26.30
 1,453,500 26.30 26.35 26.10 552,100 125,700 22.4
24/05/2023
26.30
 1,290,300 26.15 26.40 26.15 408,900 81,000 17.2
23/05/2023
26.15
 1,951,100 26.05 26.75 26.10 630,000 186,900 23.4
22/05/2023
26.05
 1,736,000 26.20 26.35 25.95 213,300 226,100 -0.7
19/05/2023
26.20
 1,784,800 26.55 26.70 26.05 264,400 100,800 8.6
18/05/2023
26.55
 1,950,600 26.60 26.90 26.50 331,500 20,400 16.6
17/05/2023
26.60
 2,168,200 26.45 26.90 26.25 630,500 29,200 32.0
16/05/2023
26.45
 2,621,400 27.20 27.40 26.40 368,600 23,800 18.5
15/05/2023
27.20
 4,520,000 25.85 27.45 27 1,006,000 32,300 53.1
12/05/2023
25.85
 2,093,000 25.25 25.95 25.25 549,800 67,500 24.9
11/05/2023
25.25
 1,190,300 25.30 25.35 25.15 4,300 155,000 -7.6
10/05/2023
25.30
 1,069,300 25.30 25.40 25.20 31,200 88,000 -2.9
09/05/2023
25.30
 1,113,400 25.25 25.50 25.20 104,700 219,800 -5.8
08/05/2023
25.25
 1,027,600 25.35 25.45 25.25 323,500 133,700 9.7
05/05/2023
25.35
 1,298,800 25.70 25.70 25.30 28,300 114,400 -4.4
04/05/2023
25.70
 1,240,200 25.75 26.05 25.55 39,700 374,400 -17.2
28/04/2023
25.75
 1,453,700 25.25 25.85 25.30 400,400 201,300 10.5
27/04/2023
25.25
 3,596,000 25.95 25.95 25.25 56,000 1,597,000 -78.6
26/04/2023
25.95
 1,836,600 26.25 26.25 25.85 6,108,993 6,359,271 -13.0
25/04/2023
26.25
 2,716,400 26.30 26.40 25.90 150,219 996,340 -44.4
24/04/2023
26.30
 1,496,200 26.35 26.35 26.10 73,109 296,286 -11.7
21/04/2023
26.35
 1,698,600 26.35 26.35 26.05 15,265 236,385 -11.7
20/04/2023
26.35
 952,300 26.30 26.35 26.10 165,200 137,600 1.5
19/04/2023
26.30
 1,746,300 26.40 26.40 26.15 107,400 424,299 -16.7
18/04/2023
26.40
 1,755,800 26.45 26.45 26.20 153,000 65,189 4.6
17/04/2023
26.45
 1,758,200 26.45 26.50 26.20 251,060 143,500 5.7
14/04/2023
26.45
 1,662,600 26.50 26.75 26.35 195,800 189,016 0.4
13/04/2023
26.50
 1,919,800 26.55 26.75 26.35 360,900 191,351 9.0
12/04/2023
26.55
 3,646,300 26.80 26.80 26.30 93,400 116,301 -1.2
11/04/2023
26.80
 1,847,000 26.90 26.90 26.40 120,900 141,022 -1.1
10/04/2023
26.90
 2,145,100 26.85 27.30 26.65 57,950 86,010 -1.5
07/04/2023
26.85
 2,015,600 27.25 27.50 26.70 92,600 397,328 -16.6
06/04/2023
27.25
 2,064,900 27.75 28.20 27.25 357,800 51,676 16.7
05/04/2023
27.75
 1,974,100 28.40 28.40 27.50 156,700 78,700 4.3
04/04/2023
28.40
 1,871,700 29 29.35 28.40 774,192 141,750 35.9
03/04/2023
29
 4,851,800 27.50 29.40 27.80 1,585,001 143,310 83.6
31/03/2023
27.50
 2,619,400 27.10 27.60 26.80 1,676,200 587,060 59.9
30/03/2023
27.10
 935,600 26.75 27.45 26.70 172,500 92,833 4.3
29/03/2023
26.75
 585,700 26.70 26.80 26.45 360,233 112,088 13.3
28/03/2023
26.70
 782,500 26.65 26.80 26.60 394,750 106,889 15.4
27/03/2023
26.65
 702,000 26.65 26.90 26.40 363,400 114,587 13.3
24/03/2023
26.65
 830,700 26.40 26.85 26.25 390,800 38,400 18.8
23/03/2023
26.40
 2,073,800 26.40 26.40 26.05 831,500 426,500 21.2
22/03/2023
26.40
 1,797,500 26.20 26.45 26.05 182,600 138,700 2.3
21/03/2023
26.20
 1,215,600 26.40 26.70 25.80 614,000 281,663 -36.9
20/03/2023
26.40
 3,362,300 26.60 26.60 25.70 460,499 1,580,833 -59.2
17/03/2023
26.60
 3,121,500 27.05 27.05 26.20 1,345,400 2,014,539 -35.6
16/03/2023
27.05
 1,276,200 27 27.85 26.95 702,470 714,222 -0.6
15/03/2023
27
 1,177,700 26.50 27 26.50 298,050 180,135 6.4
14/03/2023
26.50
 1,019,000 26.65 26.65 26.30 530,197 345,388 9.8
13/03/2023
26.65
 996,800 26.55 26.70 26.25 385,596 42,921 18.3
10/03/2023
26.55
 899,800 26.50 26.65 26.25 317,360 86,035 12.3
09/03/2023
26.50
 1,037,300 26.50 26.80 26.30 393,246 54,956 17.9
08/03/2023
26.50
 831,900 26.35 26.65 26.10 434,526 39,059 21.0
07/03/2023
26.35
 1,442,300 26.30 26.60 26.20 490,666 706,102 -11.4
06/03/2023
26.30
 1,569,800 26.35 26.65 26.05 162,626 590,948 -22.5
03/03/2023
26.35
 785,900 26.40 26.50 26.10 298,800 410,655 -5.9
02/03/2023
26.40
 769,300 26.35 26.65 26.15 254,500 299,100 -2.4
01/03/2023
26.35
 794,700 26.30 26.65 25.80 468,300 388,494 4.2
28/02/2023
26.30
 912,500 26.25 26.50 26 737,159 461,987 14.5
27/02/2023
26.25
 1,389,900 26.45 26.45 25.70 53,900 292,675 -12.5
24/02/2023
26.45
 2,206,500 26.50 26.50 25.85 240,900 938,433 -36.9
23/02/2023
26.50
 2,387,100 26.50 26.55 25.55 59,002 405,023 -18.3
22/02/2023
26.50
 2,557,800 27.15 27.15 26.20 329,400 1,437,926 -58.8
21/02/2023
27.15
 1,502,600 27.05 27.35 26.85 525,538 681,569 -8.5
20/02/2023
27.05
 1,515,200 26.75 27.50 26.50 363,000 66,624 16.0
17/02/2023
26.75
 1,871,500 26.70 26.75 26.10 689,300 707,010 -0.9
16/02/2023
26.70
 3,240,500 26.45 26.85 25.70 147,300 1,039,127 -47.6
15/02/2023
26.45
 3,345,700 26.45 26.45 25.45 158,910 1,166,030 -53.3

Chính sách bảo mật | Điều khoản sử dụng |