Tập đoàn VINGROUP - CTCP (vic)

140.50
0
(0%)
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)
25/06/2018
45.44
 562,650 45.11 45.91 45.18 170,030 330,730 -19.8
22/06/2018
45.11
 461,620 45.55 45.88 45.11 152,580 282,170 -15.9
21/06/2018
45.55
 1,700,320 45.91 46.10 44.89 722,020 986,330 -32.7
20/06/2018
45.91
 872,130 45.18 45.91 44.81 292,000 301,800 -1.3
19/06/2018
45.18
 2,024,310 45.33 45.33 42.98 437,120 1,088,860 -78.7
18/06/2018
45.33
 1,411,490 45.36 46.24 45.00 77,750 1,003,780 -114.1
15/06/2018
45.36
 4,770,820 46.28 46.57 45.36 1,751,020 6,037,990 -534.6
14/06/2018
46.28
 1,578,250 47.02 47.31 45.91 252,090 1,269,390 -128.4
13/06/2018
47.02
 1,823,230 45.69 47.02 44.81 262,660 523,500 -32.5
12/06/2018
45.69
 2,086,270 45.66 45.77 44.08 166,050 2,668,940 -311.3
11/06/2018
45.66
 1,434,380 45.62 45.95 45.00 254,700 690,010 -54.1
08/06/2018
45.62
 902,860 45.62 45.84 44.81 321,790 417,910 -11.8
07/06/2018
45.62
 1,475,370 45.58 46.06 45.25 967,460 711,320 32.0
06/06/2018
45.58
 2,053,160 44.48 45.69 43.23 172,970 1,165,970 -121.7
05/06/2018
44.48
 996,780 44.08 45.00 43.56 286,780 367,800 -9.7
04/06/2018
44.08
 901,540 43.71 44.11 43.53 192,840 536,770 -41.1
01/06/2018
43.71
 4,227,700 42.61 44.08 41.87 781,040 1,118,190 -39.1
31/05/2018
42.61
 5,567,040 40.77 42.98 40.04 390,650 4,814,360 -503.8
30/05/2018
40.77
 1,827,510 40.40 41.69 38.90 298,090 1,223,760 -101.3
29/05/2018
40.40
 1,698,700 40.77 40.96 38.97 414,410 900,810 -53.0
28/05/2018
40.77
 3,154,610 39.30 40.77 37.65 179,720 706,920 -56.8
25/05/2018
39.30
 2,656,380 38.24 40.62 36.73 296,380 2,233,900 -209.7
24/05/2018
38.24
 3,032,350 37.83 38.57 37.17 1,266,090 1,660,890 -40.3
23/05/2018
37.83
 2,360,420 39.08 39.08 36.36 760,090 3,788,080 -332.5
22/05/2018
39.08
 2,590,430 42.02 42.02 39.08 512,630 3,160,940 -300.7
21/05/2018
42.02
 2,255,860 45.18 45.18 42.02 154,780 1,189,660 -123.0
18/05/2018
45.18
 1,523,270 45.18 45.91 44.26 398,270 497,180 -12.1
17/05/2018
45.18
 1,772,650 47.75 47.75 45.00 414,250 384,460 3.7
16/05/2018
47.75
 879,210 48.48 48.48 47.02 160,000 319,340 -20.8
15/05/2018
48.48
 1,713,520 48.48 49.51 48.48 542,340 604,460 -8.1
14/05/2018
48.48
 2,365,670 45.55 48.48 45.91 445,180 743,400 -38.1
11/05/2018
45.55
 1,349,320 44.26 45.55 43.71 1,008,670 1,336,380 -40.0
10/05/2018
44.26
 1,783,310 45.14 45.14 44.08 7,900,752 7,968,892 -8.3
09/05/2018
45.14
 1,685,960 45.51 45.51 44.74 147,180 936,660 -96.8
08/05/2018
45.51
 1,263,540 45.77 45.88 45.25 128,580 835,600 -87.5
07/05/2018
45.77
 1,059,820 45.73 45.91 45.36 78,790 631,010 -68.7
04/05/2018
45.73
 3,214,170 45.18 45.95 44.08 118,580 1,727,660 -198.8
03/05/2018
45.18
 4,728,270 45.91 46.32 44.81 241,400 3,124,760 -357.2
02/05/2018
45.91
 5,204,200 46.28 46.28 44.08 215,850 3,185,970 -366.2
27/04/2018
46.28
 3,015,830 46.65 46.65 44.81 419,890 2,301,700 -234.7
26/04/2018
46.65
 6,434,440 46.65 46.65 45.14 263,420 3,732,160 -432.8
24/04/2018
46.65
 8,719,000 45.25 46.87 43.42 198,680 4,451,890 -536.8
23/04/2018
45.25
 4,834,080 45.18 46.21 45.11 396,590 1,422,870 -126.8
20/04/2018
45.18
 4,165,000 44.41 45.73 41.84 446,430 1,136,760 -80.9
19/04/2018
44.41
 5,509,300 47.71 47.71 44.41 274,620 2,571,170 -282.6
18/04/2018
47.71
 2,306,360 47.75 48.48 47.71 1,009,460 974,280 4.7
17/04/2018
47.75
 2,303,090 47.27 48.48 46.83 395,120 1,017,100 -80.4
16/04/2018
47.27
 1,686,590 46.87 47.46 45.73 322,170 389,480 -8.6
13/04/2018
46.87
 2,093,210 46.65 47.97 46.65 286,770 721,910 -55.7
12/04/2018
46.65
 3,592,730 46.28 46.94 44.59 379,100 1,744,860 -172.8
11/04/2018
46.28
 3,216,110 48.12 49.04 45.55 1,157,601 2,917,871 -235.8
10/04/2018
48.12
 4,492,970 49.55 50.25 48.12 500,170 498,790 -0.1
09/04/2018
49.55
 3,209,490 48.63 49.77 48.85 688,770 680,150 1.3
06/04/2018
48.63
 1,954,390 48.12 48.67 47.64 260,100 486,830 -29.9
05/04/2018
48.12
 3,190,050 46.83 48.85 47.64 345,430 546,530 -26.3
04/04/2018
46.83
 1,939,060 44.92 47.35 45.18 1,234,676 1,194,966 4.9
03/04/2018
44.92
 2,412,640 45.18 45.18 44.37 706,550 1,350,410 -78.4
02/04/2018
45.18
 2,458,390 43.05 45.73 43.34 524,660 218,170 37.5
30/03/2018
43.05
 1,733,950 42.24 43.05 41.87 572,890 43,260 61.3
29/03/2018
42.24
 1,580,300 42.06 42.42 41.69 637,660 2,261,452 -186.7
28/03/2018
42.06
 1,452,270 41.51 42.61 41.21 405,690 86,890 36.5
27/03/2018
41.51
 3,149,210 41.80 43.27 41.47 745,680 465,350 32.1
26/03/2018
41.80
 4,681,960 40.22 43.01 39.85 1,614,070 141,490 166.7
23/03/2018
40.22
 3,455,080 39.67 40.84 38.75 1,462,160 255,060 129.7
22/03/2018
39.67
 2,262,170 39.67 40.66 39.67 419,350 69,660 38.2
21/03/2018
39.67
 3,520,200 38.27 39.89 38.38 1,685,300 154,150 164.0
20/03/2018
38.27
 1,045,660 38.35 38.75 37.83 218,380 62,180 16.3
19/03/2018
38.35
 1,201,010 36.62 38.57 36.80 400,370 91,660 32.0
16/03/2018
36.62
 3,090,070 36.55 37.10 36.51 1,754,030 3,104,810 -134.8
15/03/2018
36.55
 2,784,640 37.65 37.80 36.55 1,025,770 461,500 57.0
14/03/2018
37.65
 2,048,400 37.69 38.53 37.65 1,120,400 38,060 111.8
13/03/2018
37.69
 1,364,520 36.73 37.80 36.69 647,620 82,600 57.5
12/03/2018
36.73
 4,156,360 38.02 38.24 36.62 1,547,720 124,290 144.3
09/03/2018
38.02
 3,193,390 37.91 38.93 36.73 1,378,000 507,050 90.8
08/03/2018
37.91
 2,497,640 36.22 38.35 35.96 1,204,860 541,750 67.0
07/03/2018
36.22
 1,554,880 36.18 36.73 35.45 575,420 46,460 52.1
06/03/2018
36.18
 1,563,590 34.53 36.18 34.53 743,510 408,810 32.7
05/03/2018
34.53
 1,957,990 34.71 36.58 34.53 436,780 249,870 18.3
02/03/2018
34.71
 876,310 34.53 35.08 33.79 225,470 794,960 -53.6
01/03/2018
34.53
 1,228,940 34.86 35.19 34.27 415,910 26,520 36.8
28/02/2018
34.86
 1,652,330 34.34 34.93 33.90 792,710 529,000 24.9
27/02/2018
34.34
 2,312,070 34.89 35.59 33.98 709,820 712,540 -0.0
26/02/2018
34.89
 2,663,650 33.65 35.45 33.79 1,050,490 226,150 78.1
23/02/2018
33.65
 1,315,690 33.24 33.79 33.43 655,740 304,940 32.1
22/02/2018
33.24
 2,059,700 33.06 33.79 32.73 1,186,530 90,040 99.1
21/02/2018
33.06
 3,032,580 31.63 33.79 32.07 1,920,190 490,190 127.1
13/02/2018
31.63
 1,361,140 30.71 31.96 30.85 615,310 289,590 28.0
12/02/2018
30.71
 1,403,590 28.72 30.71 29.02 740,110 522,290 18.0
09/02/2018
28.72
 1,512,070 29.02 29.02 27.36 843,390 397,630 34.2
08/02/2018
29.02
 1,035,980 29.75 29.75 29.02 723,540 54,940 53.4
07/02/2018
29.75
 1,569,240 29.79 30.45 29.75 517,860 315,800 16.7
06/02/2018
29.79
 6,416,850 29.79 29.79 27.73 2,021,520 3,548,320 -127.0
05/02/2018
29.79
 2,587,460 32.03 32.03 29.79 549,870 732,030 -15.4
02/02/2018
32.03
 4,141,270 31.81 32.51 31.77 1,712,090 235,010 129.8
01/02/2018
31.81
 2,444,650 31.59 32.25 31.22 1,499,010 238,480 109.0
31/01/2018
31.59
 5,163,910 31.22 32.47 31.26 1,636,030 1,731,360 -4.4
30/01/2018
31.22
 2,528,460 31.40 31.52 30.67 1,216,290 607,680 51.6
29/01/2018
31.40
 1,648,430 31.40 32.07 31.29 1,209,440 925,670 24.4
26/01/2018
31.40
 1,879,950 31.26 31.77 31.18 655,260 221,890 37.1
25/01/2018
31.26
 6,498,690 31.22 32.87 31.22 3,003,860 1,383,400 140.9

Chính sách bảo mật | Điều khoản sử dụng |