Tập đoàn VINGROUP - CTCP (vic)

141.80
-2.80
(-1.94%)
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)
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
01/09/2021
47.05
 1,303,100 47.05 47.50 47.05 181,100 333,600 -14.4
31/08/2021
47.05
 1,529,600 47.05 47.55 46.90 264,400 299,900 -3.3
30/08/2021
47.05
 1,414,900 47.40 47.65 47.05 546,969 910,169 -34.3
27/08/2021
47.40
 2,485,900 46.55 47.50 45.75 389,300 700,800 -29.1
26/08/2021
46.55
 1,766,200 47.30 47.30 46.50 223,000 366,400 -13.4
25/08/2021
47.30
 2,057,000 47.70 47.70 46.50 123,300 419,600 -28.0
24/08/2021
47.70
 1,417,400 48.10 48.50 47.55 104,300 196,600 -8.8
23/08/2021
48.10
 2,161,000 48.85 48.85 47.90 73,900 574,200 -48.3
20/08/2021
48.85
 4,953,900 52 52 48.60 109,400 1,201,300 -107.7
19/08/2021
52
 3,521,100 48.95 52 48.35 176,400 933,400 -73.6
18/08/2021
48.95
 2,297,700 49.45 50.10 48.95 256,100 1,451,500 -118.1
17/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/124.999929 (Volume + 12.50%, Ratio=0.12)
17/08/2021
49.45
 4,887,500 49.16 51.70 49.45 174,800 2,619,200 -245.1
16/08/2021
49.16
 3,085,800 49.29 50.09 49.16 88,100 1,011,800 -102.6
13/08/2021
49.29
 2,119,300 49.38 49.87 49.11 3,847,546 4,585,346 -74.5
12/08/2021
49.38
 1,833,400 49.33 50.18 49.11 142,800 499,400 -39.6
11/08/2021
49.33
 2,382,000 50.22 50.67 49.33 47,700 693,400 -72.6
10/08/2021
50.22
 2,830,600 50.27 51.11 50.22 235,900 993,100 -86.1
09/08/2021
50.27
 3,219,800 50.36 50.53 49.60 38,400 815,300 -87.5
06/08/2021
50.36
 3,021,900 50.67 51.51 50.36 119,900 414,600 -33.7
05/08/2021
50.67
 2,049,200 50.67 51.11 50.18 595,800 755,000 -18.2
04/08/2021
50.67
 2,882,400 50.89 51.73 50.67 592,400 1,342,700 -86.4
03/08/2021
50.89
 7,293,100 47.78 51.11 48.44 929,000 2,816,500 -215.2
02/08/2021
47.78
 1,682,400 47.64 48.71 47.51 119,300 315,100 -21.2
30/07/2021
47.64
 2,339,200 46.71 47.69 47.11 249,000 383,200 -14.3
29/07/2021
46.71
 1,076,500 46.76 46.93 46.44 48,900 63,400 -1.5
28/07/2021
46.76
 1,192,400 46.36 46.89 46.22 137,400 175,900 -4.0
27/07/2021
46.36
 1,442,800 46.31 47.02 46.36 208,300 339,600 -13.7
26/07/2021
46.31
 1,940,200 46.22 46.84 45.82 257,500 614,100 -37.2
23/07/2021
46.22
 3,088,800 47.20 48.36 46.22 778,600 2,545,396 -194.5
22/07/2021
47.20
 2,242,200 46.22 47.47 46.09 605,600 4,656,210 -450.4
21/07/2021
46.22
 2,765,100 45.78 47.33 45.33 965,300 12,394,812 -1,251.7
20/07/2021
45.78
 2,130,300 45.73 45.91 44.44 492,100 1,612,800 -113.3
19/07/2021
45.73
 1,851,300 47.02 47.02 44.67 702,700 599,100 10.9
16/07/2021
47.02
 2,158,200 45.33 47.16 45.38 808,300 11,500 83.9
15/07/2021
45.33
 2,584,200 45.78 46.09 44.98 438,500 1,020,400 -59.4
14/07/2021
45.78
 2,585,100 45.78 47.29 45.33 839,900 1,276,800 -44.8
13/07/2021
45.78
 2,355,200 46.22 46.71 44 493,600 1,419,800 -93.5
12/07/2021
46.22
 2,863,900 48.27 48.89 45.20 414,000 517,400 -11.4
09/07/2021
48.27
 1,787,900 49.33 49.33 47.78 309,600 290,500 2.0
08/07/2021
49.33
 1,480,900 50.67 50.67 49.11 204,700 147,400 -1.7
07/07/2021
50.67
 2,507,000 49.78 50.67 48.89 696,500 650,000 6.2
06/07/2021
49.78
 3,006,500 51.11 51.56 49.78 872,300 850,900 2.2
05/07/2021
51.11
 2,765,200 52.22 52.22 51.07 375,700 453,900 -1.4
02/07/2021
52.22
 1,789,100 52.71 52.84 52.22 214,700 592,000 -44.5
01/07/2021
52.71
 2,194,700 52.89 53.29 52.67 511,800 828,600 -37.6
30/06/2021
52.89
 2,685,900 52.44 54 52.44 253,300 475,300 -26.7
29/06/2021
52.44
 2,339,900 51.87 53.02 51.96 250,200 591,100 -40.2
28/06/2021
51.87
 1,711,000 52.22 52.27 51.87 438,900 149,100 33.9
25/06/2021
52.22
 1,763,300 52.22 52.44 51.87 906,500 261,200 75.6
24/06/2021
52.22
 1,374,300 51.96 52.53 51.91 105,200 413,300 -36.2
23/06/2021
51.96
 1,281,200 52.22 52.49 51.78 200,400 87,600 13.2
22/06/2021
52.22
 2,161,600 52.18 52.76 52.04 588,300 514,800 8.7
21/06/2021
52.18
 1,497,200 52.18 52.84 52.13 35,500 238,900 -23.9
18/06/2021
52.18
 1,788,400 52 52.58 52 465,900 512,100 -5.4
17/06/2021
52
 2,848,500 52.93 52.93 52 496,200 619,200 -14.5
16/06/2021
52.93
 1,180,600 54.09 54.09 52.89 107,800 67,000 4.9
15/06/2021
54.09
 1,348,000 53.33 54.22 53.11 1,693,200 831,000 104.6
14/06/2021
53.33
 1,933,100 52.44 53.56 52.49 350,200 150,700 23.9
11/06/2021
52.44
 1,729,000 51.78 52.44 51.69 462,000 592,300 -15.2
10/06/2021
51.78
 2,929,000 52.80 52.98 51.78 496,600 845,100 -40.7
09/06/2021
52.80
 1,813,300 53.24 53.78 52 173,500 651,100 -56.7
08/06/2021
53.24
 2,699,600 54.67 55.87 52.89 394,300 1,622,200 -150.7
07/06/2021
54.67
 3,681,800 53.78 56.22 54.22 108,000 1,921,100 -224.8
04/06/2021
53.78
 3,689,200 52.67 53.78 52.67 96,400 1,910,400 -217.9
03/06/2021
52.67
 2,488,900 52.22 52.80 52 239,200 1,451,700 -142.9
02/06/2021
52.22
 3,130,600 53.33 54.18 52 858,700 2,362,300 -179.3
01/06/2021
53.33
 2,155,400 52.22 53.78 51.56 139,700 632,200 -58.0
31/05/2021
52.22
 1,846,800 53.24 53.33 51.56 64,900 386,700 -37.6
28/05/2021
53.24
 1,847,400 53.47 54.67 52.89 172,300 291,200 -14.5
27/05/2021
53.47
 2,081,300 54.09 54.09 52.89 345,400 417,100 -8.5
26/05/2021
54.09
 1,677,500 54.36 54.36 53.56 750,400 617,100 16.1
25/05/2021
54.36
 1,514,900 54.27 54.40 53.87 146,500 828,600 -82.9
24/05/2021
54.27
 1,985,800 54.44 54.93 53.78 61,900 715,600 -80.1

Chính sách bảo mật | Điều khoản sử dụng |