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)
09/04/2021
55.51
 1,755,500 55.73 55.73 54.71 1,179,200 1,080,300 12.2
08/04/2021
55.73
 1,509,200 56.76 57.07 55.11 1,308,400 1,268,600 5.1
07/04/2021
56.76
 1,698,500 56.44 56.89 55.87 1,047,600 908,100 17.8
06/04/2021
56.44
 1,979,400 55.24 57.56 55.11 1,582,200 476,100 131.9
05/04/2021
55.24
 2,249,000 54.67 56.09 54.76 686,600 884,000 -24.5
02/04/2021
54.67
 2,255,500 54.67 55.07 54 653,700 699,000 -5.7
01/04/2021
54.67
 2,230,900 52.40 55.29 52 1,266,800 546,700 86.4
31/03/2021
52.40
 2,823,600 52 53.11 52 4,493,000 1,163,600 382.1
30/03/2021
52
 5,179,600 50.13 52.71 49.78 3,053,200 1,728,300 147.8
29/03/2021
50.13
 3,140,900 49.96 50.44 49.91 3,033,500 1,539,800 164.3
26/03/2021
49.96
 2,927,800 49.07 50.44 48.89 685,400 1,234,300 -61.5
25/03/2021
49.07
 4,322,000 47.96 49.96 47.60 7,750,300 909,500 744.7
24/03/2021
47.96
 1,104,100 47.33 48 46.13 465,500 604,900 -14.4
23/03/2021
47.33
 1,034,700 47.69 47.69 46.71 82,200 362,800 -29.7
22/03/2021
47.69
 973,900 48.18 48.18 46.44 273,000 310,300 -3.9
19/03/2021
48.18
 1,625,700 47.38 48.18 46.93 661,600 468,200 21.2
18/03/2021
47.38
 1,473,900 46.53 47.38 46.76 449,200 654,900 -21.8
17/03/2021
46.53
 1,260,400 46.84 46.84 46.22 537,200 969,700 -45.1
16/03/2021
46.84
 1,360,600 47.11 47.11 46.62 621,100 654,100 -3.5
15/03/2021
47.11
 2,632,400 47.07 47.20 46.84 1,300,000 616,300 72.3
12/03/2021
47.07
 1,122,300 47.07 47.33 46.67 637,600 693,100 -5.9
11/03/2021
47.07
 1,108,700 47.11 48 46.93 444,900 691,700 -26.3
10/03/2021
47.11
 576,300 46.36 47.11 45.38 197,900 322,000 -13.0
09/03/2021
46.36
 1,587,600 47.11 47.24 44.44 213,900 988,600 -80.7
08/03/2021
47.11
 1,390,100 47.24 47.56 46.67 17,300 962,700 -99.9
05/03/2021
47.24
 1,294,800 47.51 47.78 47.02 98,800 836,700 -78.8
04/03/2021
47.51
 1,671,400 47.51 47.96 47.38 288,500 851,800 -60.5
03/03/2021
47.51
 1,075,300 48.09 48.09 47.33 177,000 773,500 -63.8
02/03/2021
48.09
 926,300 48.22 48.49 47.20 24,500 502,000 -51.2
01/03/2021
48.22
 777,700 48.44 48.84 47.87 154,300 347,400 -20.9
26/02/2021
48.44
 926,800 48.40 48.84 47.20 246,400 460,200 -22.8
25/02/2021
48.40
 1,013,500 48.09 48.84 47.16 424,800 287,100 15.3
24/02/2021
48.09
 950,100 48.89 49.51 47.11 26,700 361,300 -36.5
23/02/2021
48.89
 1,393,900 48.76 49.64 47.78 281,400 455,800 -19.1
22/02/2021
48.76
 1,481,000 48.44 49.20 47.11 140,900 513,500 -41.0
19/02/2021
48.44
 1,433,200 48.89 48.89 47.56 1,008,300 663,800 37.5
18/02/2021
48.89
 1,434,400 48 48.89 47.16 716,800 330,900 41.4
17/02/2021
48
 1,253,600 47.20 48 47.20 689,300 361,300 35.2
09/02/2021
47.20
 1,758,000 44.89 47.33 45.11 504,900 807,100 -30.9
08/02/2021
44.89
 3,422,500 47.78 47.91 44.89 715,600 1,177,600 -46.3
05/02/2021
47.78
 922,900 46.67 47.78 46.67 515,700 313,000 21.6
04/02/2021
46.67
 1,022,400 47.78 47.78 45.33 327,400 310,000 1.8
03/02/2021
47.78
 1,698,900 47.07 48 46.67 4,138,800 433,700 396.6
02/02/2021
47.07
 1,771,200 44 47.07 44 400,600 236,900 17.1
01/02/2021
44
 1,340,000 44.18 45.78 43.91 461,700 617,600 -15.4
29/01/2021
44.18
 1,692,900 41.33 44.22 41.11 320,700 529,300 -21.1
28/01/2021
41.33
 1,742,900 44.44 44.44 41.33 702,100 410,100 27.2
27/01/2021
44.44
 1,488,900 45.11 45.78 44.22 613,000 714,200 -10.1
26/01/2021
45.11
 1,028,600 46.58 46.67 44.27 301,300 452,600 -15.4
25/01/2021
46.58
 827,300 46.67 47.02 46.27 241,300 455,500 -22.4
22/01/2021
46.67
 1,094,200 46.71 47.33 46.67 719,300 411,900 32.6
21/01/2021
46.71
 1,564,600 45.91 46.76 45.78 358,200 460,500 -10.6
20/01/2021
45.91
 1,875,500 45.64 46.67 45.56 1,028,700 349,700 70.4
19/01/2021
45.64
 1,367,600 49.02 49.02 45.60 1,112,660 1,049,560 7.2
18/01/2021
49.02
 826,900 49.42 49.82 48.93 205,200 305,400 -11.1
15/01/2021
49.42
 1,238,000 49.07 49.87 48.80 252,600 478,300 -24.9
14/01/2021
49.07
 1,439,100 49.38 49.91 48.89 6,238,300 481,600 623.5
13/01/2021
49.38
 1,237,900 50.84 50.93 49.38 236,100 543,500 -34.8
12/01/2021
50.84
 981,100 50.58 51.56 50.53 714,500 961,700 -28.3
11/01/2021
50.58
 1,536,700 49.69 50.93 50.13 346,100 912,800 -64.5
08/01/2021
49.69
 1,348,700 48.93 50.09 48.93 92,000 502,600 -45.9
07/01/2021
48.93
 862,300 48.98 49.33 48.44 160,800 206,200 -5.0
06/01/2021
48.98
 1,283,000 48.76 49.11 48.40 523,300 274,000 27.5
05/01/2021
48.76
 1,192,200 48 48.84 47.64 517,400 256,600 28.3
04/01/2021
48
 991,100 48.09 48.44 47.33 266,100 257,400 0.9
31/12/2020
48.09
 656,040 48.22 48.58 46.89 134,710 165,460 -3.4
30/12/2020
48.22
 1,528,950 47.33 48.71 47.42 356,500 271,130 9.2
29/12/2020
47.33
 612,360 47.07 47.38 47.02 36,580 87,310 -5.4
28/12/2020
47.07
 711,710 47.07 47.38 46.84 60,690 258,390 -20.9
25/12/2020
47.07
 370,300 46.98 47.29 46.67 23,340 44,830 -2.3
24/12/2020
46.98
 831,440 46.98 47.56 46.22 266,510 303,490 -3.9
23/12/2020
46.98
 701,430 46.98 47.56 46.84 258,770 147,340 11.9
22/12/2020
46.98
 518,320 47.29 47.78 46.80 279,290 302,870 -2.5
21/12/2020
47.29
 587,100 46.53 47.29 46.62 368,910 121,710 26.2
18/12/2020
46.53
 1,350,780 46.53 47.16 46.44 716,220 881,390 -17.2
17/12/2020
46.53
 1,352,580 47.56 47.56 46.49 232,300 516,460 -29.7
16/12/2020
47.56
 756,200 47.56 47.60 47.07 340,250 420,650 -8.5
15/12/2020
47.56
 1,205,700 48.40 48.40 47.42 413,840 540,060 -13.5
14/12/2020
48.40
 1,122,380 47.47 48.40 46.89 535,550 355,830 20.0
11/12/2020
47.47
 569,360 46.62 47.47 46.62 543,330 243,840 31.8
10/12/2020
46.62
 979,550 47.11 47.56 46.62 445,740 476,030 -3.2
09/12/2020
47.11
 789,790 46.67 47.11 46.40 192,510 270,330 -8.0
08/12/2020
46.67
 747,280 47.02 47.02 46.58 200,530 465,090 -27.8
07/12/2020
47.02
 678,660 47.02 47.11 46.71 311,940 267,600 4.7
04/12/2020
47.02
 797,060 47.02 47.33 46.44 328,910 287,240 4.4
03/12/2020
47.02
 731,750 46.67 47.02 46.36 536,680 198,190 35.6
02/12/2020
46.67
 497,910 46.67 46.89 46.31 133,070 92,480 4.3
01/12/2020
46.67
 953,230 46.18 46.67 45.69 256,410 366,460 -11.2
30/11/2020
46.18
 1,596,840 46.76 46.89 46.13 878,110 917,060 -4.0
27/11/2020
46.76
 720,830 47.16 47.16 46.58 178,610 428,250 -26.3
26/11/2020
47.16
 545,450 46.93 47.20 46.44 170,640 142,720 2.9
25/11/2020
46.93
 1,222,490 46.22 47.20 46.27 280,680 292,240 -1.2
24/11/2020
46.22
 812,220 46.13 46.67 45.82 85,380 260,610 -18.1
23/11/2020
46.13
 735,650 46.13 46.71 45.82 196,730 214,080 -1.7
20/11/2020
46.13
 533,840 46.22 46.44 45.96 236,450 294,930 -6.0
19/11/2020
46.22
 1,192,700 46.62 46.62 45.78 230,420 197,410 3.5
18/11/2020
46.62
 751,270 47.11 47.11 45.78 3,209,420 236,300 309.3
17/11/2020
47.11
 862,320 45.33 47.11 45.42 144,690 246,800 -10.6
16/11/2020
45.33
 1,781,800 47.73 48.22 44.44 257,460 751,610 -51.4
13/11/2020
47.73
 535,350 47.47 48 47.16 325,890 423,650 -10.5

Chính sách bảo mật | Điều khoản sử dụng |