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)
24/06/2020
42.09
 214,320 41.87 42.27 41.78 111,370 95,770 1.5
23/06/2020
41.87
 432,630 43.07 43.07 41.87 142,640 289,350 -13.9
22/06/2020
43.07
 508,020 43.24 43.24 42.31 625,420 325,480 29.0
19/06/2020
43.24
 1,840,100 40.44 43.24 40.44 1,742,190 746,590 96.9
18/06/2020
40.44
 312,850 40.84 41.11 40.40 154,640 2,188,730 -199.1
17/06/2020
40.84
 380,880 41.51 41.51 40.22 125,450 144,920 -1.8
16/06/2020
41.51
 658,480 39.56 42.13 39.96 350,560 266,050 7.8
15/06/2020
39.56
 791,710 40.80 41.33 39.56 379,020 532,570 -13.9
12/06/2020
40.80
 875,940 41.33 41.33 39.96 183,700 388,550 -18.7
11/06/2020
41.33
 761,540 42.49 42.76 41.33 261,930 317,480 -5.4
10/06/2020
42.49
 488,490 42.76 42.76 42.40 187,260 236,020 -4.7
09/06/2020
42.76
 318,400 42.67 43.11 42.71 46,110 165,610 -11.5
08/06/2020
42.67
 482,180 42.22 43.38 42.31 81,510 116,440 -3.4
05/06/2020
42.22
 525,870 42.67 42.76 42.22 140,310 394,740 -24.3
04/06/2020
42.67
 550,740 43.02 43.02 42.67 120,310 391,930 -26.1
03/06/2020
43.02
 466,430 42.98 43.02 42.44 240,650 436,530 -18.8
02/06/2020
42.98
 501,700 43.20 43.20 42.89 156,430 332,640 -17.0
01/06/2020
43.20
 481,490 43.11 43.20 42.89 213,170 353,700 -13.6
29/05/2020
43.11
 493,500 43.11 43.33 42.93 79,970 258,600 -17.3
28/05/2020
43.11
 314,790 43.07 43.33 42.80 142,940 122,810 2.0
27/05/2020
43.07
 591,440 43.07 43.51 42.89 319,840 112,110 20.1
26/05/2020
43.07
 360,000 43.16 43.33 42.84 391,310 376,140 1.5
25/05/2020
43.16
 216,400 42.84 43.16 42.67 4,052,830 4,034,830 1.8
22/05/2020
42.84
 292,930 43.56 43.56 42.84 33,250 62,040 -2.8
21/05/2020
43.56
 674,380 42.93 43.56 43.07 319,010 564,640 -24.0
20/05/2020
42.93
 254,730 42.89 43.11 42.71 21,420 96,120 -7.2
19/05/2020
42.89
 729,850 42.89 43.29 42.67 14,119,370 14,367,130 -24.0
18/05/2020
42.89
 229,440 43.11 43.11 42.44 593,340 600,500 -0.7
15/05/2020
43.11
 327,650 42.67 43.33 42.58 868,520 959,810 -8.8
14/05/2020
42.67
 1,002,810 42.22 42.98 41.73 943,290 1,382,110 -42.0
13/05/2020
42.22
 2,652,530 43.11 43.11 40.67 455,700 1,753,750 -123.3
12/05/2020
43.11
 770,030 43.33 43.33 42.22 178,870 678,660 -48.4
11/05/2020
43.33
 1,358,920 43.33 43.56 42.62 291,190 707,010 -40.5
08/05/2020
43.33
 1,683,960 42.67 44.44 42.71 391,470 1,441,600 -103.1
07/05/2020
42.67
 617,800 42.22 42.67 41.78 153,050 389,090 -22.6
06/05/2020
42.22
 773,570 41.20 42.22 41.11 372,640 476,980 -9.8
05/05/2020
41.20
 274,700 40.80 41.33 40.80 143,550 139,740 0.3
04/05/2020
40.80
 259,550 40.84 41.11 40 118,660 173,750 -5.1
29/04/2020
40.84
 314,400 40.89 41.51 40.22 165,280 228,510 -5.8
28/04/2020
40.89
 222,920 40.89 41.29 40.67 130,180 206,910 -7.1
27/04/2020
40.89
 453,720 41.33 42.22 40.89 253,670 156,600 9.0
24/04/2020
41.33
 300,240 41.33 41.73 41.07 106,730 220,200 -10.5
23/04/2020
41.33
 347,420 41.11 42.18 41.20 108,130 158,250 -4.7
22/04/2020
41.11
 884,070 41.33 41.33 40.22 337,200 567,940 -21.4
21/04/2020
41.33
 892,270 42.76 42.76 41.11 193,720 537,550 -32.0
20/04/2020
42.76
 1,055,020 42.71 42.84 42.18 18,750 704,890 -65.7
17/04/2020
42.71
 1,191,510 42.62 42.71 39.64 113,020 828,060 -68.5
16/04/2020
42.62
 845,580 42.67 42.67 42.09 320,470 742,420 -40.3
15/04/2020
42.67
 1,176,850 42.49 42.67 42.18 17,940 1,004,740 -94.2
14/04/2020
42.49
 631,630 42.67 42.89 42 48,000 526,160 -45.8
13/04/2020
42.67
 1,411,550 42.22 42.67 42.18 301,360 1,175,350 -83.9
10/04/2020
42.22
 983,120 42.67 43.02 41.64 261,330 1,019,490 -72.0
09/04/2020
42.67
 1,560,610 41.78 43.24 41.69 27,070 1,365,620 -127.5
08/04/2020
41.78
 760,120 43.24 43.24 41.78 340,080 885,620 -51.5
07/04/2020
43.24
 2,855,700 43.24 44.84 41.33 555,320 2,656,160 -203.7
06/04/2020
43.24
 2,698,260 40.44 43.24 40.58 26,930 2,263,330 -212.5
03/04/2020
40.44
 1,184,500 38.22 40.44 38.22 252,330 952,790 -63.7
01/04/2020
38.22
 437,820 37.07 38.67 36 373,340 540,360 -14.4
31/03/2020
37.07
 1,296,450 36.18 38.67 35.73 352,570 1,226,800 -72.5
30/03/2020
36.18
 881,240 38.58 38.58 35.91 641,090 560,120 6.6
27/03/2020
38.58
 1,149,310 36.36 38.84 35.33 465,140 535,440 -6.1
26/03/2020
36.36
 1,242,250 34 36.36 33.60 887,580 448,630 35.9
25/03/2020
34
 1,401,570 31.78 34 30.22 1,240,820 1,165,890 5.7
24/03/2020
31.78
 1,474,050 34.13 34.13 31.78 1,474,980 1,603,630 -9.3
23/03/2020
34.13
 678,160 36.67 36.67 34.13 1,384,800 1,275,050 8.4
20/03/2020
36.67
 1,083,480 39.42 39.42 36.67 1,179,340 1,688,110 -42.6
19/03/2020
39.42
 1,103,680 39.56 39.56 36.93 1,023,870 1,494,610 -40.1
18/03/2020
39.56
 785,390 39.33 40 38.44 110,870 502,750 -34.4
17/03/2020
39.33
 681,330 41.11 41.11 38.93 56,600 416,260 -32.5
16/03/2020
41.11
 971,340 41.11 41.11 38.49 100,280 566,790 -41.7
13/03/2020
41.11
 1,226,880 40.80 41.11 37.96 190,400 729,560 -47.2
12/03/2020
40.80
 1,896,270 43.11 43.11 40.13 584,660 1,536,370 -87.4
11/03/2020
43.11
 1,049,580 43.42 43.56 40.49 349,220 478,590 -12.5
10/03/2020
43.42
 825,490 43.42 44.09 40.53 298,220 543,850 -23.7
09/03/2020
43.42
 966,890 46.67 46.67 43.42 287,730 874,240 -57.5
06/03/2020
46.67
 750,830 46.93 46.93 45.82 205,100 433,110 -23.5
05/03/2020
46.93
 352,300 46.89 47.07 46.13 69,250 85,960 -1.8
04/03/2020
46.89
 443,810 46.89 46.89 46 181,230 320,590 -14.6
03/03/2020
46.89
 557,950 46.84 46.93 46.44 52,260 388,620 -35.4
02/03/2020
46.84
 742,130 46.84 46.84 45.64 147,930 397,720 -26.1
28/02/2020
46.84
 870,840 46.93 46.93 45.78 346,100 554,890 -21.7
27/02/2020
46.93
 740,420 47.07 47.11 46.27 619,060 645,050 -2.7
26/02/2020
47.07
 625,410 47.56 47.56 46.22 194,960 295,920 -10.7
25/02/2020
47.56
 543,820 47.69 47.69 47.07 284,270 139,700 15.4
24/02/2020
47.69
 1,428,650 48.84 48.84 46.89 1,089,340 507,310 62.2
21/02/2020
48.84
 309,060 48.89 48.89 47.91 195,410 92,710 11.2
20/02/2020
48.89
 353,570 46.67 48.89 46.67 191,170 188,650 0.5
19/02/2020
46.67
 875,320 46.44 47.56 46 566,300 776,720 -22.1
18/02/2020
46.44
 791,870 48 48 46.22 301,880 675,720 -39.1
17/02/2020
48
 742,220 48.89 48.89 46.67 583,980 759,340 -18.9
14/02/2020
48.89
 252,390 49.96 50.04 48.89 254,740 337,120 -9.2
13/02/2020
49.96
 285,340 49.78 50.09 49.51 187,530 145,990 4.7
12/02/2020
49.78
 452,790 50.40 50.40 49.78 243,130 334,890 -10.3
11/02/2020
50.40
 290,630 50.53 50.76 50.22 227,770 176,960 5.8
10/02/2020
50.53
 192,700 50.84 50.84 50.22 110,430 104,350 0.7
07/02/2020
50.84
 1,295,520 50.84 50.84 49.78 356,140 885,370 -60.2
06/02/2020
50.84
 676,290 50.89 50.98 50.13 162,840 543,840 -43.6
05/02/2020
50.89
 468,420 51.02 51.02 50.22 612,710 647,900 -4.0
04/02/2020
51.02
 1,485,500 51.02 51.02 49.69 413,600 935,870 -59.5
03/02/2020
51.02
 760,420 51.02 51.02 49.91 179,570 401,270 -25.3

Chính sách bảo mật | Điều khoản sử dụng |