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)
16/07/2019
103.02
 473,360 101.51 103.56 101.51 880,810 45,560 97.1
15/07/2019
101.51
 514,900 103.11 103.29 101.16 56,190 78,670 -2.6
12/07/2019
103.11
 169,920 103.56 104 103.11 101,880 26,190 8.8
11/07/2019
103.56
 363,380 103.82 104.44 102.76 215,800 360,870 -16.8
10/07/2019
103.82
 377,060 103.11 104.44 103.56 151,130 111,450 4.6
09/07/2019
103.11
 187,330 103.11 103.20 102.40 283,509 212,919 8.2
08/07/2019
103.11
 285,840 103.73 103.73 102.93 301,170 236,980 7.5
05/07/2019
103.73
 307,400 103.56 103.82 102.93 255,940 1,126,150 -101.4
04/07/2019
103.56
 265,260 102.58 103.56 102.22 82,980 29,720 6.2
03/07/2019
102.58
 260,170 102.93 103.11 101.60 75,860 80,220 -0.5
02/07/2019
102.93
 268,150 104.18 104.27 102.93 170,720 109,780 7.1
01/07/2019
104.18
 562,110 102.84 104.18 103.20 199,360 34,140 19.3
28/06/2019
102.84
 468,590 102.13 103.02 101.07 184,450 56,360 14.7
27/06/2019
102.13
 398,280 103.91 104 102.13 209,120 185,010 3.0
26/06/2019
103.91
 515,020 103.47 104 103.11 336,620 22,050 36.7
25/06/2019
103.47
 510,700 103.47 104.18 103.38 216,990 155,280 7.2
24/06/2019
103.47
 228,390 101.78 103.64 102.22 126,630 57,600 8.0
21/06/2019
101.78
 594,210 103.11 103.82 101.78 237,790 498,920 -29.8
20/06/2019
103.11
 317,480 103.02 104.09 102.76 243,350 121,740 14.2
19/06/2019
103.02
 135,220 101.33 103.02 101.78 101,320 15,420 9.9
18/06/2019
101.33
 433,860 101.78 102.22 101.16 220,140 135,130 9.7
17/06/2019
101.78
 415,390 102.67 103.56 101.16 300,140 246,300 6.2
14/06/2019
102.67
 350,180 102.67 103.11 101.60 127,470 264,150 -15.7
13/06/2019
102.67
 267,940 103.11 103.11 102.40 107,300 55,050 6.0
12/06/2019
103.11
 258,350 104 104.44 103.11 345,760 323,480 2.6
11/06/2019
104
 308,910 104.53 104.71 104 213,130 150,640 7.3
10/06/2019
104.53
 955,890 104 105.51 104.18 497,060 38,000 54.1
07/06/2019
104
 286,940 103.02 104 103.20 811,550 717,600 11.0
06/06/2019
103.02
 167,500 103.02 103.02 101.69 47,850 9,830 4.4
05/06/2019
103.02
 244,400 101.87 103.02 102.22 172,490 7,530 19.1
04/06/2019
101.87
 262,740 101.78 102.58 100.98 270,200 69,300 23.1
03/06/2019
101.78
 281,510 101.87 102.67 100.44 188,870 19,190 19.4
31/05/2019
101.87
 296,610 102.22 102.93 101.87 160,630 48,230 12.9
30/05/2019
102.22
 572,810 102.40 103.29 102.22 241,900 198,700 5.1
29/05/2019
102.40
 357,950 101.33 102.58 101.33 273,420 82,890 21.9
28/05/2019
101.33
 503,270 102.22 103.11 101.33 297,360 500,750 -23.1
27/05/2019
102.22
 166,080 102.22 103.02 101.33 81,240 61,080 2.3
24/05/2019
102.22
 628,560 104 104 101.60 232,510 562,870 -38.1
23/05/2019
104
 249,830 104.44 104.53 103.29 103,150 85,420 2.1
22/05/2019
104.44
 382,330 104.44 104.98 103.11 92,420 244,460 -17.8
21/05/2019
104.44
 708,620 104.44 105.51 103.38 51,634,813 489,230 5,778.2
20/05/2019
104.44
 406,340 103.91 104.44 103.20 211,800 133,560 9.2
17/05/2019
103.91
 464,260 103.91 104.98 103.20 247,260 376,290 -15.0
16/05/2019
103.91
 773,010 102.49 105.69 102.49 172,410 282,620 -12.8
15/05/2019
102.49
 456,790 100.89 103.29 100.80 82,850 126,240 -5.0
14/05/2019
100.89
 539,280 100.36 100.89 99.47 36,910 191,830 -17.5
13/05/2019
100.36
 439,200 100.18 100.36 99.29 31,180 242,300 -23.7
10/05/2019
100.18
 289,160 100.09 100.44 99.73 29,970 66,760 -4.1
09/05/2019
100.09
 314,140 100.09 100.18 99.20 263,620 355,490 -10.3
08/05/2019
100.09
 348,500 100.09 100.18 99.02 53,770 195,270 -15.9
07/05/2019
100.09
 421,350 99.73 100.71 98.67 97,330 289,240 -21.5
06/05/2019
99.73
 290,580 100 100 97.96 70,180 65,910 0.5
03/05/2019
100
 705,500 100.98 101.07 99.64 132,780 327,170 -21.9
02/05/2019
100.98
 190,970 101.07 101.24 100.44 79,550 114,650 -4.0
26/04/2019
101.07
 826,050 100.98 101.07 99.56 188,130 436,840 -28.2
25/04/2019
100.98
 503,490 101.16 101.16 99.56 98,640 223,040 -14.0
24/04/2019
101.16
 447,820 100.44 101.33 99.64 116,220 88,840 3.1
23/04/2019
100.44
 534,660 99.47 100.44 98.67 231,130 167,190 7.1
22/04/2019
99.47
 794,060 97.87 99.47 95.11 165,870 295,320 -14.2
19/04/2019
97.87
 414,050 96.89 98.31 96.18 94,880 97,910 -0.3
18/04/2019
96.89
 891,240 97.78 97.78 93.33 452,880 305,500 16.0
17/04/2019
97.78
 960,220 100.53 100.53 97.78 566,040 386,040 20.1
16/04/2019
100.53
 1,231,190 100.62 100.62 96 763,080 368,160 43.9
12/04/2019
100.62
 551,990 102.22 102.22 100.44 342,320 92,340 28.4
11/04/2019
102.22
 350,810 99.38 102.22 99.38 133,249 33,040 11.2
10/04/2019
99.38
 696,000 100.44 101.33 98.58 237,230 91,480 16.3
09/04/2019
100.44
 1,156,710 102.67 103.11 100.27 147,730 729,250 -66.2
08/04/2019
102.67
 435,190 102.31 102.93 102.04 204,100 141,300 7.2
05/04/2019
102.31
 235,790 102.31 102.58 101.87 317,620 248,590 8.0
04/04/2019
102.31
 383,730 102.13 102.93 101.42 138,810 174,390 -4.1
03/04/2019
102.13
 464,270 103.38 103.38 101.78 111,010 152,380 -4.7
02/04/2019
103.38
 1,036,350 103.56 104.18 103.29 658,160 90,720 66.3
01/04/2019
103.56
 828,430 103.02 103.56 102.93 245,960 51,490 22.6
29/03/2019
103.02
 1,099,970 103.02 103.82 103.02 447,690 337,840 12.8
28/03/2019
103.02
 561,880 101.24 103.02 101.24 488,250 187,510 34.7
27/03/2019
101.24
 772,080 101.07 103.02 101.24 242,830 396,630 -17.6
26/03/2019
101.07
 846,570 102.40 103.82 100.44 217,390 370,820 -17.5
25/03/2019
102.40
 886,800 105.42 105.42 102.22 349,870 401,260 -5.9
22/03/2019
105.42
 1,114,660 104 105.69 104 454,910 11,280 52.4
21/03/2019
104
 1,208,480 106.84 106.93 104 465,210 77,220 46.5
20/03/2019
106.84
 780,190 107.56 107.56 105.87 285,220 283,740 0.2
19/03/2019
107.56
 1,190,080 107.82 108.80 107.29 498,280 126,570 45.1
18/03/2019
107.82
 1,114,570 105.51 107.82 105.87 349,740 121,640 27.4
15/03/2019
105.51
 1,704,580 105.60 106.04 104.80 382,470 1,467,890 -128.8
14/03/2019
105.60
 1,155,340 104.44 105.60 102.76 544,170 118,780 50.2
13/03/2019
104.44
 1,262,350 105.42 106.67 104 153,370 322,210 -19.9
12/03/2019
105.42
 902,200 105.16 106.13 105.07 528,710 498,540 3.6
11/03/2019
105.16
 429,390 104.98 105.16 104 495,990 393,740 12.1
08/03/2019
104.98
 845,280 105.96 106.31 104.98 245,000 492,550 -29.5
07/03/2019
105.96
 1,797,980 104.62 108.89 104.71 605,670 499,760 12.6
06/03/2019
104.62
 377,280 104.27 104.62 104.09 272,550 205,820 7.8
05/03/2019
104.27
 706,060 104.36 104.71 103.91 131,140 240,960 -12.9
04/03/2019
104.36
 660,550 102.31 104.53 102.93 270,390 180,980 10.4
01/03/2019
102.31
 739,260 101.33 104 101.33 368,100 547,340 -20.6
28/02/2019
101.33
 1,132,410 104.36 104.36 100.53 269,960 1,062,890 -91.1
27/02/2019
104.36
 824,620 102.67 104.80 102.67 322,130 533,570 -24.7
26/02/2019
102.67
 792,710 103.38 103.64 100.89 175,760 514,260 -39.2
25/02/2019
103.38
 624,890 104 104.80 103.02 139,200 267,090 -15.0
22/02/2019
104
 720,970 105.24 105.24 103.64 227,890 376,840 -17.5
21/02/2019
105.24
 1,162,700 103.56 105.24 103.38 517,220 436,160 9.5

Chính sách bảo mật | Điều khoản sử dụng |