Tập đoàn VINGROUP - CTCP (vic)

140.50
-10.50
(-6.95%)
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
(2025-12-29) 		-8.70 -5.45% 115,749,600 -5,552,500 -880.6
140.50
179
140.50
2 tháng
(2025-12-01) 		16.05 11.89% 248,396,400 -31,470,100 -4,738.5
133.50
179
140.50
3 tháng
(2025-10-30) 		48.95 47.97% 324,127,900 -33,385,800 -5,180.2
95.50
179
140.50
6 tháng
(2025-08-01) 		99 190.38% 558,681,200 -38,808,930 -5,701.2
52
179
140.50
12 tháng
(2025-02-03) 		131 655% 1,264,904,400 -16,794,293 -5,264.1
19.95
179
140.50
24 tháng
(2024-02-15) 		129.73 609.75% 1,902,883,000 -69,879,467 -7,520.0
19.95
179
140.50
36 tháng
(2023-02-13) 		124.30 465.54% 3,174,020,400 -95,312,516 -8,731.5
19.95
179
140.50
60 tháng
(2021-02-23) 		102.11 208.86% 4,296,452,800 -188,864,226 -18,159.4
19.95
179
140.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
46.45
 2,438,700 45.95 46.50 46 840,800 730,900 10.2
11/10/2021
45.95
 2,694,300 44.65 46 44.70 420,700 194,100 27.2
08/10/2021
44.65
 1,298,500 44.40 44.75 44.40 50,300 189,100 -12.4
07/10/2021
44.40
 2,290,900 44.30 44.75 44.15 45,600 422,900 -33.6
06/10/2021
44.30
 1,736,800 44.30 44.50 44.05 22,900 290,200 -23.6
05/10/2021
44.30
 2,370,600 43.90 44.40 43.55 31,600 292,600 -23.0
04/10/2021
43.90
 1,565,200 43.85 44 43.55 37,600 249,700 -18.6
01/10/2021
43.85
 1,734,200 44 44.20 43.60 2,617,345 3,186,045 -49.8
30/09/2021
44
 3,404,700 43.35 44.70 43.25 921,400 623,000 26.6
29/09/2021
43.35
 1,911,200 43.25 43.45 43 156,500 554,567 -34.5
28/09/2021
43.25
 2,387,300 43.05 43.50 42.60 271,600 689,277 -35.9
27/09/2021
43.05
 3,000,800 43.50 43.75 41.60 1,801,547 2,573,647 -66.6
24/09/2021
43.50
 3,207,900 43.55 43.75 43.15 270,400 961,137 -60.1
23/09/2021
43.55
 2,664,100 43.05 43.70 43.20 3,060,000 3,227,500 -14.6
22/09/2021
43.05
 2,845,500 42.80 43.45 42.70 308,300 872,000 -48.4
21/09/2021
42.80
 4,524,800 43.35 43.35 42.50 41,900 1,123,100 -92.8
20/09/2021
43.35
 4,014,800 43.40 44.45 43 81,600 1,962,300 -163.4
17/09/2021
43.40
 5,567,900 43.90 44.60 43.40 2,398,800 5,377,200 -260.9
16/09/2021
43.90
 15,130,200 45.70 45.70 43.90 3,901,300 16,837,100 -1,144.6
15/09/2021
45.70
 1,037,000 46 46.20 45.65 91,800 276,100 -16.8
14/09/2021
46
 1,419,300 46 46.45 45.95 770,900 216,500 51.4
13/09/2021
46
 1,828,100 45.65 46.70 45.80 736,300 2,701,500 -182.5
10/09/2021
45.65
 1,614,600 45.65 46 45.65 579,600 1,066,300 -44.5
09/09/2021
45.65
 2,696,600 46 46.20 45.65 325,000 1,683,700 -124.3
08/09/2021
46
 2,505,700 46.95 47.15 46 218,500 1,780,100 -144.8
07/09/2021
46.95
 2,280,200 47.50 47.75 46.95 230,200 1,168,300 -88.5
06/09/2021
47.50
 1,928,800 47.05 47.90 47.10 477,300 877,300 -37.9

Chính sách bảo mật | Điều khoản sử dụng |