Tập đoàn VINGROUP - CTCP (vic)

142.80
9.30
(6.97%)
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
(2025-11-05) 		60.50 29.30% 74,181,100 -755,800 -210.8
142.80
275
142.80
2 tháng
(2025-10-06) 		87.30 48.58% 171,409,500 520,200 40.3
142.80
275
142.80
3 tháng
(2025-09-08) 		142 113.60% 233,149,600 -3,137,200 -445.5
125
275
142.80
6 tháng
(2025-06-09) 		176.70 195.68% 478,845,100 -13,781,819 -1,654.3
85.40
275
142.80
12 tháng
(2024-12-10) 		225.80 548.06% 1,082,001,500 9,500,104 -736.4
39.90
275
142.80
24 tháng
(2023-12-18) 		223.80 518.06% 1,746,684,700 -45,919,586 -3,103.3
39.90
275
142.80
36 tháng
(2022-12-21) 		212.10 386.34% 2,998,480,500 -54,960,531 -3,488.5
39.90
275
142.80
60 tháng
(2020-12-31) 		170.82 177.61% 4,107,694,840 -148,644,776 -12,485.8
39.90
275
142.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
82.40
 274,700 81.60 82.67 81.60 143,550 139,740 0.3
04/05/2020
81.60
 259,550 81.69 82.22 80 118,660 173,750 -5.1
29/04/2020
81.69
 314,400 81.78 83.02 80.44 165,280 228,510 -5.8
28/04/2020
81.78
 222,920 81.78 82.58 81.33 130,180 206,910 -7.1
27/04/2020
81.78
 453,720 82.67 84.44 81.78 253,670 156,600 9.0
24/04/2020
82.67
 300,240 82.67 83.47 82.13 106,730 220,200 -10.5
23/04/2020
82.67
 347,420 82.22 84.36 82.40 108,130 158,250 -4.7
22/04/2020
82.22
 884,070 82.67 82.67 80.44 337,200 567,940 -21.4
21/04/2020
82.67
 892,270 85.51 85.51 82.22 193,720 537,550 -32.0
20/04/2020
85.51
 1,055,020 85.42 85.69 84.36 18,750 704,890 -65.7
17/04/2020
85.42
 1,191,510 85.24 85.42 79.29 113,020 828,060 -68.5
16/04/2020
85.24
 845,580 85.33 85.33 84.18 320,470 742,420 -40.3
15/04/2020
85.33
 1,176,850 84.98 85.33 84.36 17,940 1,004,740 -94.2
14/04/2020
84.98
 631,630 85.33 85.78 84 48,000 526,160 -45.8
13/04/2020
85.33
 1,411,550 84.44 85.33 84.36 301,360 1,175,350 -83.9
10/04/2020
84.44
 983,120 85.33 86.04 83.29 261,330 1,019,490 -72.0
09/04/2020
85.33
 1,560,610 83.56 86.49 83.38 27,070 1,365,620 -127.5
08/04/2020
83.56
 760,120 86.49 86.49 83.56 340,080 885,620 -51.5
07/04/2020
86.49
 2,855,700 86.49 89.69 82.67 555,320 2,656,160 -203.7
06/04/2020
86.49
 2,698,260 80.89 86.49 81.16 26,930 2,263,330 -212.5
03/04/2020
80.89
 1,184,500 76.44 80.89 76.44 252,330 952,790 -63.7
01/04/2020
76.44
 437,820 74.13 77.33 72 373,340 540,360 -14.4
31/03/2020
74.13
 1,296,450 72.36 77.33 71.47 352,570 1,226,800 -72.5
30/03/2020
72.36
 881,240 77.16 77.16 71.82 641,090 560,120 6.6
27/03/2020
77.16
 1,149,310 72.71 77.69 70.67 465,140 535,440 -6.1
26/03/2020
72.71
 1,242,250 68 72.71 67.20 887,580 448,630 35.9
25/03/2020
68
 1,401,570 63.56 68 60.44 1,240,820 1,165,890 5.7
24/03/2020
63.56
 1,474,050 68.27 68.27 63.56 1,474,980 1,603,630 -9.3
23/03/2020
68.27
 678,160 73.33 73.33 68.27 1,384,800 1,275,050 8.4
20/03/2020
73.33
 1,083,480 78.84 78.84 73.33 1,179,340 1,688,110 -42.6
19/03/2020
78.84
 1,103,680 79.11 79.11 73.87 1,023,870 1,494,610 -40.1
18/03/2020
79.11
 785,390 78.67 80 76.89 110,870 502,750 -34.4
17/03/2020
78.67
 681,330 82.22 82.22 77.87 56,600 416,260 -32.5
16/03/2020
82.22
 971,340 82.22 82.22 76.98 100,280 566,790 -41.7
13/03/2020
82.22
 1,226,880 81.60 82.22 75.91 190,400 729,560 -47.2
12/03/2020
81.60
 1,896,270 86.22 86.22 80.27 584,660 1,536,370 -87.4
11/03/2020
86.22
 1,049,580 86.84 87.11 80.98 349,220 478,590 -12.5
10/03/2020
86.84
 825,490 86.84 88.18 81.07 298,220 543,850 -23.7
09/03/2020
86.84
 966,890 93.33 93.33 86.84 287,730 874,240 -57.5
06/03/2020
93.33
 750,830 93.87 93.87 91.64 205,100 433,110 -23.5
05/03/2020
93.87
 352,300 93.78 94.13 92.27 69,250 85,960 -1.8
04/03/2020
93.78
 443,810 93.78 93.78 92 181,230 320,590 -14.6
03/03/2020
93.78
 557,950 93.69 93.87 92.89 52,260 388,620 -35.4
02/03/2020
93.69
 742,130 93.69 93.69 91.29 147,930 397,720 -26.1
28/02/2020
93.69
 870,840 93.87 93.87 91.56 346,100 554,890 -21.7
27/02/2020
93.87
 740,420 94.13 94.22 92.53 619,060 645,050 -2.7
26/02/2020
94.13
 625,410 95.11 95.11 92.44 194,960 295,920 -10.7
25/02/2020
95.11
 543,820 95.38 95.38 94.13 284,270 139,700 15.4
24/02/2020
95.38
 1,428,650 97.69 97.69 93.78 1,089,340 507,310 62.2
21/02/2020
97.69
 309,060 97.78 97.78 95.82 195,410 92,710 11.2
20/02/2020
97.78
 353,570 93.33 97.78 93.33 191,170 188,650 0.5
19/02/2020
93.33
 875,320 92.89 95.11 92 566,300 776,720 -22.1
18/02/2020
92.89
 791,870 96 96 92.44 301,880 675,720 -39.1
17/02/2020
96
 742,220 97.78 97.78 93.33 583,980 759,340 -18.9
14/02/2020
97.78
 252,390 99.91 100.09 97.78 254,740 337,120 -9.2
13/02/2020
99.91
 285,340 99.56 100.18 99.02 187,530 145,990 4.7
12/02/2020
99.56
 452,790 100.80 100.80 99.56 243,130 334,890 -10.3
11/02/2020
100.80
 290,630 101.07 101.51 100.44 227,770 176,960 5.8
10/02/2020
101.07
 192,700 101.69 101.69 100.44 110,430 104,350 0.7
07/02/2020
101.69
 1,295,520 101.69 101.69 99.56 356,140 885,370 -60.2
06/02/2020
101.69
 676,290 101.78 101.96 100.27 162,840 543,840 -43.6
05/02/2020
101.78
 468,420 102.04 102.04 100.44 612,710 647,900 -4.0
04/02/2020
102.04
 1,485,500 102.04 102.04 99.38 413,600 935,870 -59.5
03/02/2020
102.04
 760,420 102.04 102.04 99.82 179,570 401,270 -25.3
31/01/2020
102.04
 831,740 102.13 102.13 100.98 63,130 233,780 -19.6
30/01/2020
102.13
 682,720 102.13 102.13 99.64 251,990 505,850 -29.0
22/01/2020
102.13
 371,780 102.13 102.13 101.51 93,350 277,620 -21.1
21/01/2020
102.13
 181,510 102.13 102.22 101.60 63,880 99,430 -4.1
20/01/2020
102.13
 370,670 102.13 102.13 101.60 137,540 281,470 -16.5
17/01/2020
102.13
 169,100 102.22 102.31 101.69 78,010 52,160 3.0
16/01/2020
102.22
 186,740 102.22 102.31 101.60 57,940 87,490 -3.4
15/01/2020
102.22
 205,600 102.22 102.22 101.60 75,290 73,770 0.2
14/01/2020
102.22
 101,150 102.13 102.31 101.60 56,190 66,960 -1.2
13/01/2020
102.13
 146,680 102.04 102.31 101.78 111,160 42,400 7.9
10/01/2020
102.04
 159,120 101.96 102.22 101.96 97,900 41,930 6.4
09/01/2020
101.96
 273,870 101.60 102.31 101.51 295,500 172,630 14.1
08/01/2020
101.60
 468,910 101.96 101.96 100.98 290,670 246,010 5.1
07/01/2020
101.96
 183,910 101.78 102.22 101.60 61,850 140,930 -9.1
06/01/2020
101.78
 301,910 102.49 102.49 101.69 47,370 226,270 -20.5
03/01/2020
102.49
 248,940 102.22 102.49 101.60 44,760 109,930 -7.5
02/01/2020
102.22
 440,280 102.22 102.22 101.33 95,360 226,140 -15.0
31/12/2019
102.22
 614,630 102.22 102.22 101.42 108,140 445,890 -38.7
30/12/2019
102.22
 504,080 102.40 102.40 101.51 133,650 309,260 -20.1
27/12/2019
102.40
 564,070 102.58 102.58 101.33 210,400 357,770 -16.8
26/12/2019
102.58
 507,390 102.67 102.84 101.69 115,690 276,950 -18.6
25/12/2019
102.67
 348,350 102.67 102.67 101.60 57,050 160,280 -11.9
24/12/2019
102.67
 449,960 102.84 102.84 101.60 114,110 269,160 -17.8
23/12/2019
102.84
 591,380 102.93 102.93 101.60 95,980 360,290 -30.3
20/12/2019
102.93
 839,200 102.93 102.93 101.96 591,100 1,831,190 -143.5
19/12/2019
102.93
 974,360 102.93 103.11 101.33 309,500 663,320 -41.0
18/12/2019
102.93
 847,090 102.93 103.02 101.78 357,390 680,280 -37.4
17/12/2019
102.93
 273,030 102.93 102.93 101.78 259,790 274,700 -1.7
16/12/2019
102.93
 377,010 103.11 103.11 102.04 226,920 315,930 -10.3
13/12/2019
103.11
 295,370 103.11 103.11 102.13 67,250 138,590 -8.2
12/12/2019
103.11
 334,050 103.02 103.11 102.40 69,790 195,010 -14.5
11/12/2019
103.02
 301,370 103.02 103.02 101.78 99,680 179,990 -9.2
10/12/2019
103.02
 575,810 103.02 103.02 100.98 96,040 333,530 -27.2
09/12/2019
103.02
 188,330 103.02 103.02 102.22 84,210 51,650 3.8
06/12/2019
103.02
 144,740 102.93 103.38 102.58 61,680 48,390 1.5
05/12/2019
102.93
 167,250 102.67 103.20 102.67 250,430 248,760 0.2

Chính sách bảo mật | Điều khoản sử dụng |