Tập đoàn VINGROUP - CTCP (vic)

143.60
-1
(-0.69%)
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
(2026-02-11) 		-5.80 -3.85% 77,333,700 -2,547,800 -323.2
141.80
172
144.60
2 tháng
(2026-01-12) 		-18.70 -11.42% 213,426,600 -27,632,900 -3,713.7
121.60
172
144.60
3 tháng
(2025-12-15) 		2.10 1.47% 344,809,700 -44,862,400 -6,254.4
121.60
179
144.60
6 tháng
(2025-09-15) 		76.10 110.45% 609,750,100 -59,475,900 -8,456.3
67.50
179
144.60
12 tháng
(2025-03-18) 		119.35 465.30% 1,314,511,000 -57,634,517 -9,328.7
25.65
179
144.60
24 tháng
(2024-03-25) 		121.58 519% 1,920,535,900 -100,349,760 -11,086.4
19.95
179
144.60
36 tháng
(2023-03-29) 		118.25 442.06% 3,277,941,500 -116,424,752 -11,774.5
19.95
179
144.60
60 tháng
(2021-04-08) 		89.27 160.17% 4,396,223,500 -222,630,526 -22,464.9
19.95
179
144.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
39
 3,049,900 38.95 39.35 38.65 70,600 688,000 -48.1
08/03/2022
38.95
 4,290,200 39.25 39.45 38.55 205,800 1,556,749 -104.7
07/03/2022
39.25
 2,442,600 39.50 39.50 38.65 80,800 148,100 -5.3
04/03/2022
39.50
 3,817,400 39.50 39.65 38.90 584,300 1,051,500 -36.6
03/03/2022
39.50
 2,610,400 39.45 40.20 39.15 129,100 621,500 -39.1
02/03/2022
39.45
 2,401,000 39.60 39.60 38.60 109,200 968,200 -67.1
01/03/2022
39.60
 3,467,600 38.50 39.95 38.50 260,700 1,300,800 -81.4
28/02/2022
38.50
 4,678,600 39.55 39.75 38.50 311,500 1,679,600 -105.8
25/02/2022
39.55
 3,385,500 40.05 40.45 39.55 125,200 718,200 -47.2
24/02/2022
40.05
 6,367,500 41.25 41.25 39.65 652,400 1,003,000 -28.4
23/02/2022
41.25
 1,439,000 41 41.25 41 15,300 190,400 -14.4
22/02/2022
41
 2,975,200 41.80 41.80 40.90 156,200 256,900 -8.3
21/02/2022
41.80
 2,513,700 41.10 41.90 41 267,800 96,500 14.2
18/02/2022
41.10
 2,914,400 41.55 41.55 41 117,800 93,500 2.0
17/02/2022
41.55
 2,865,600 41.45 41.75 41 227,100 635,300 -33.7
16/02/2022
41.45
 1,986,000 41.85 41.95 41.35 67,400 251,100 -15.3
15/02/2022
41.85
 3,001,500 40.90 41.90 40.90 187,500 428,500 -20.0
14/02/2022
40.90
 4,973,500 40.85 42 40.35 517,200 2,127,700 -132.4
11/02/2022
40.85
 7,846,400 42 42 40.75 342,300 3,612,900 -268.3
10/02/2022
42
 11,088,500 42.85 43 40.85 719,100 6,148,600 -452.7
09/02/2022
42.85
 8,812,500 43.65 44.35 42.45 816,200 3,827,900 -259.7
08/02/2022
43.65
 8,010,800 45.60 46.15 43.35 452,200 3,737,399 -290.1
07/02/2022
45.60
 7,413,400 48.50 48.75 45.60 132,100 3,679,100 -333.8
28/01/2022
48.50
 2,999,600 48.25 48.50 47.25 117,100 958,800 -80.4
27/01/2022
48.25
 2,559,000 48.20 48.25 47.10 71,900 1,357,300 -122.4
26/01/2022
48.20
 1,932,000 48 48.25 47.25 313,200 588,900 -14.2
25/01/2022
48
 3,198,400 47.50 48.85 46.70 513,000 1,764,500 -119.5
24/01/2022
47.50
 3,935,300 47.75 48 46.25 251,400 2,444,100 -203.1
21/01/2022
47.75
 3,192,800 47.50 48 46.65 178,900 1,036,500 -80.9
20/01/2022
47.50
 1,689,300 47.90 48.15 47.30 353,100 342,100 1.0
19/01/2022
47.90
 2,479,700 47.95 47.95 46.75 820,900 1,260,311 -41.6
18/01/2022
47.95
 2,032,000 49.45 49.45 47.05 655,000 603,600 4.9
17/01/2022
49.45
 1,152,000 49.45 49.60 48.55 501,600 273,000 22.5
14/01/2022
49.45
 1,017,400 49.40 49.80 49.10 339,800 130,600 20.7
13/01/2022
49.40
 1,955,700 50.40 50.50 49.25 692,900 178,300 51.2
12/01/2022
50.40
 2,338,500 50.50 50.75 49 769,200 302,100 46.7
11/01/2022
50.50
 2,240,600 51.15 51.15 49.90 992,100 325,600 67.2
10/01/2022
51.15
 2,908,500 51.10 52.75 51.10 953,800 1,038,500 -9.6
07/01/2022
51.10
 3,108,800 52.25 53.20 51.10 181,100 1,732,037 -160.1
06/01/2022
52.25
 5,061,400 50 53.20 50.25 1,147,200 758,100 40.9
05/01/2022
50
 3,396,500 50.50 51.10 49.75 629,100 461,500 17.1
04/01/2022
50.50
 3,071,100 47.55 50.75 47.85 974,800 350,400 61.3
31/12/2021
47.55
 1,267,000 47.50 48.15 47.10 15,500 19,100 -0.3
30/12/2021
47.50
 1,662,400 47.75 48.20 47.50 340,400 328,800 1.1
29/12/2021
47.75
 2,291,900 49.20 49.20 47.60 223,700 66,700 15.2
28/12/2021
49.20
 1,737,300 49.50 49.65 48.25 338,700 488,300 -14.5
27/12/2021
49.50
 1,907,500 48.25 49.50 48.25 1,209,900 661,700 56.0
24/12/2021
48.25
 1,415,500 48 48.45 47.55 316,100 272,700 4.2
23/12/2021
48
 2,771,100 49.80 50 48 478,500 697,500 -21.5
22/12/2021
49.80
 2,410,600 49.05 50.05 49.10 2,225,100 551,700 164.2
21/12/2021
49.05
 1,467,300 49.50 50.40 49.05 227,900 119,700 10.8
20/12/2021
49.50
 1,372,800 51 51 49.50 307,700 665,800 -39.6
17/12/2021
51
 6,655,000 50 51.35 49.40 4,859,800 4,095,600 76.6
16/12/2021
50
 3,095,200 50 50.75 49.15 1,032,500 202,200 83.0
15/12/2021
50
 2,897,300 51.25 51.35 49.95 1,331,800 363,312 92.3
14/12/2021
51.25
 2,629,100 51.60 51.60 50.80 997,900 488,100 52.2
13/12/2021
51.60
 4,076,200 51.55 52.25 50.50 1,310,900 483,400 85.3
10/12/2021
51.55
 3,080,600 53.50 53.60 51.55 353,900 549,800 -20.7
09/12/2021
53.50
 3,173,400 52.95 53.75 52 1,151,400 285,300 91.9
08/12/2021
52.95
 3,539,500 53.35 53.50 51.75 846,200 217,800 66.1
07/12/2021
53.35
 3,026,300 52.80 53.75 52.80 1,104,700 893,000 22.6
06/12/2021
52.80
 5,825,100 52.75 54.50 51.80 1,173,700 1,553,600 -40.9
03/12/2021
52.75
 5,152,400 53.60 54.80 52.75 983,100 500,700 52.3
02/12/2021
53.60
 4,428,600 53 54.25 52.55 1,300,400 1,252,400 5.2
01/12/2021
53
 4,082,000 52.50 53.65 52 285,900 1,434,500 -121.2
30/11/2021
52.50
 4,674,300 52.65 53.45 51.75 955,700 1,965,400 -106.3
29/11/2021
52.65
 8,742,300 49.25 52.65 49.25 2,823,700 2,487,300 34.7
26/11/2021
49.25
 8,681,700 47 50 47.60 1,101,000 2,331,400 -121.0
25/11/2021
47
 1,401,800 47.05 47.40 46.90 125,100 901,600 -75.1
24/11/2021
47.05
 2,045,100 47.40 47.60 46.75 268,700 1,337,900 -101.3
23/11/2021
47.40
 1,382,700 47.40 47.50 46.75 387,900 183,700 19.4
22/11/2021
47.40
 2,152,100 47.40 47.50 46.50 781,000 171,400 56.5
19/11/2021
47.40
 2,032,500 47.25 48 47 556,700 550,299 -0.4
18/11/2021
47.25
 3,871,100 48.15 49.25 47.25 873,100 1,211,000 -33.1
17/11/2021
48.15
 2,815,800 47.40 48.50 47.10 416,300 855,100 -42.1
16/11/2021
47.40
 1,643,900 47.50 47.55 46.95 183,100 910,200 -70.5
15/11/2021
47.50
 1,922,400 47.25 47.55 47 233,200 383,400 -14.1
12/11/2021
47.25
 1,133,100 47.40 47.40 46.95 130,100 370,700 -22.6
11/11/2021
47.40
 2,186,600 47.45 47.50 46.95 222,800 565,000 -32.3
10/11/2021
47.45
 1,680,500 47.45 47.60 46.80 201,380 255,480 -5.1
09/11/2021
47.45
 2,373,800 47.45 47.70 46.60 389,200 818,200 -40.3
08/11/2021
47.45
 1,792,000 47.50 47.75 47.25 582,400 524,500 5.6
05/11/2021
47.50
 1,786,600 47.50 47.50 47 304,400 947,800 -60.8
04/11/2021
47.50
 1,879,100 47.65 47.75 47 155,600 381,700 -10.9
03/11/2021
47.65
 3,568,200 47.90 47.90 46.95 354,300 554,600 -18.9
02/11/2021
47.90
 1,647,800 47.90 48 47.45 85,600 425,000 -32.4
01/11/2021
47.90
 2,226,600 47.90 48 47.45 177,300 282,800 -10.1
29/10/2021
47.90
 2,268,000 47.50 48.25 47.10 623,200 511,800 10.7
28/10/2021
47.50
 2,086,100 47.50 47.70 46.80 622,000 788,100 -15.6
27/10/2021
47.50
 3,908,900 46.10 47.50 45.80 1,035,200 392,800 60.2
26/10/2021
46.10
 1,335,900 46.05 46.10 45.45 84,900 442,000 -32.8
25/10/2021
46.05
 1,341,200 45.90 46.25 45.60 87,000 182,200 -8.8
22/10/2021
45.90
 1,428,000 45.50 45.90 45.40 312,900 339,500 -2.4
21/10/2021
45.50
 2,847,400 46.15 46.30 45.50 218,400 1,185,900 -88.4
20/10/2021
46.15
 3,128,600 46.20 46.25 44.95 134,900 1,532,700 -128.4
19/10/2021
46.20
 1,686,700 46.30 46.35 45.75 189,500 380,800 -17.5
18/10/2021
46.30
 2,039,400 46.30 46.45 45.55 54,600 151,800 -9.0
15/10/2021
46.30
 1,553,700 46.25 46.50 46 72,300 102,000 -2.7
14/10/2021
46.25
 2,677,900 46.55 46.60 45.75 301,100 945,000 -59.6
13/10/2021
46.55
 2,581,200 46.45 46.90 46.40 209,400 468,300 -24.2

Chính sách bảo mật | Điều khoản sử dụng |