Tập đoàn VINGROUP - CTCP (vic)

135
-10
(-6.90%)
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
(2026-02-23) 		-17.30 -10.66% 80,795,700 -9,950,700 -1,425.7
135
172
135
2 tháng
(2026-01-19) 		-17 -10.49% 200,678,900 -34,498,600 -4,721.9
121.60
172
135
3 tháng
(2025-12-22) 		-13.80 -8.69% 331,717,400 -39,456,700 -5,472.6
121.60
179
135
6 tháng
(2025-09-22) 		70.60 94.89% 609,232,400 -62,529,800 -8,908.8
74.40
179
135
12 tháng
(2025-03-25) 		116.55 409.67% 1,290,669,400 -65,743,326 -10,232.8
27.55
179
135
24 tháng
(2024-04-01) 		121.08 506.06% 1,918,485,400 -103,836,360 -11,759.0
19.95
179
135
36 tháng
(2023-04-05) 		117.25 422.52% 3,285,611,100 -125,132,337 -12,725.6
19.95
179
135
60 tháng
(2021-04-15) 		82.38 131.55% 4,398,854,900 -229,991,326 -23,500.8
19.95
179
135
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
31.22
 1,971,820 30.85 31.44 30.85 583,690 393,550 16.2
19/01/2018
30.85
 4,547,470 31.00 31.66 30.85 1,700,540 1,435,220 22.7
18/01/2018
31.00
 2,516,550 30.85 31.00 29.57 486,270 180,870 25.3
17/01/2018
30.85
 3,664,360 31.59 31.88 30.49 1,157,300 566,920 50.8
16/01/2018
31.59
 4,033,950 32.03 32.14 31.22 2,016,580 694,550 113.5
15/01/2018
32.03
 3,992,270 31.37 32.62 31.63 2,938,810 789,700 187.9
12/01/2018
31.37
 5,641,810 29.75 31.70 29.86 843,620 17,280 69.2
11/01/2018
29.75
 3,234,530 29.68 30.19 29.42 1,920,390 320,750 130.1
10/01/2018
29.68
 3,525,280 29.61 30.23 29.61 1,632,590 193,610 116.8
09/01/2018
29.61
 3,276,860 29.49 30.30 29.38 1,270,220 505,680 61.9
08/01/2018
29.49
 3,978,990 29.38 30.08 29.05 1,252,530 177,170 84.9
05/01/2018
29.38
 2,825,160 29.75 29.75 29.02 1,115,320 357,020 60.7
04/01/2018
29.75
 2,937,490 29.57 30.52 29.57 921,130 236,850 55.9
03/01/2018
29.57
 5,014,340 28.72 30.56 28.87 1,092,340 264,750 67.1
02/01/2018
28.72
 1,435,130 28.39 28.83 28.43 247,400 288,560 -3.2
29/12/2017
28.39
 2,105,550 28.43 29.35 28.28 423,670 327,100 7.6
28/12/2017
28.43
 1,109,290 28.36 28.83 28.43 153,120 322,950 -13.2
27/12/2017
28.36
 2,925,370 28.65 29.02 28.17 1,074,350 131,530 72.9
26/12/2017
28.65
 2,308,080 28.65 29.02 28.58 624,510 40,670 45.6
25/12/2017
28.65
 1,399,540 27.77 28.65 27.84 100,730 56,230 3.4
22/12/2017
27.77
 2,254,940 26.81 27.77 26.96 324,680 732,170 -30.4
21/12/2017
26.81
 1,721,550 27.00 27.73 26.81 97,370 530,690 -32.3
20/12/2017
27.00
 1,506,770 27.00 27.14 26.59 564,280 227,330 24.7
19/12/2017
27.00
 1,006,310 27.18 27.73 26.92 103,900 218,500 -8.5
18/12/2017
27.18
 1,199,690 25.79 27.18 26.23 197,550 220,480 -1.7
15/12/2017
25.79
 4,185,530 26.45 26.45 25.75 705,400 3,550,270 -200.0
14/12/2017
26.45
 477,210 26.45 26.63 26.08 169,290 78,720 6.5
13/12/2017
26.45
 547,600 26.15 26.52 26.04 269,300 32,550 17.0
12/12/2017
26.15
 1,138,470 26.45 26.85 25.34 417,530 70,300 24.9
11/12/2017
26.45
 1,057,910 26.81 26.89 26.08 444,550 397,590 3.4
08/12/2017
26.81
 1,767,290 26.45 27.00 25.53 423,320 5,983,110 -400.0
07/12/2017
26.45
 1,010,070 26.81 27.11 26.08 260,570 401,400 -10.0
06/12/2017
26.81
 2,680,770 26.81 27.03 25.67 145,430 1,011,520 -61.7
05/12/2017
26.81
 3,682,370 27.95 28.83 26.01 624,480 448,020 14.0
04/12/2017
27.95
 1,716,220 27.40 28.36 27.36 106,220 158,970 -4.0
01/12/2017
27.40
 966,230 27.36 27.70 27.11 215,030 138,120 5.8
30/11/2017
27.36
 1,728,020 27.99 28.17 27.36 57,190 587,400 -39.7
29/11/2017
27.99
 1,324,620 27.99 28.28 27.95 374,320 168,490 15.7
28/11/2017
27.99
 1,786,250 27.92 28.98 27.92 351,250 394,980 -3.3
27/11/2017
27.92
 2,152,690 27.36 29.20 26.45 351,840 148,310 15.8
24/11/2017
27.36
 858,280 28.10 28.10 27.36 186,870 312,980 -9.5
23/11/2017
28.10
 1,302,120 27.92 28.58 27.62 298,170 687,740 -29.8
22/11/2017
27.92
 1,670,670 28.28 28.94 27.00 128,940 467,590 -25.7
21/11/2017
28.28
 3,764,030 28.03 29.97 28.10 407,480 2,014,000 -127.8
20/11/2017
28.03
 1,958,970 26.23 28.03 26.26 185,670 481,510 -22.3
17/11/2017
26.23
 1,572,620 25.67 26.45 25.67 422,420 1,294,360 -62.0
16/11/2017
25.67
 1,449,350 25.34 25.67 24.98 448,890 1,109,510 -45.9
15/11/2017
25.34
 2,415,870 25.20 25.53 24.72 315,060 4,266,160 -272.1
14/11/2017
25.20
 1,697,460 25.20 25.53 24.76 615,390 398,440 14.7
13/11/2017
25.20
 1,213,210 24.24 25.20 23.99 94,750 130,210 -2.5
10/11/2017
24.24
 2,037,660 25.20 25.71 23.99 315,770 447,840 -9.0
09/11/2017
25.20
 1,902,810 24.06 25.71 24.61 152,140 334,940 -12.7
08/11/2017
24.06
 2,031,740 22.77 24.10 22.96 246,100 140,520 6.8
07/11/2017
22.77
 1,645,400 22.22 22.96 22.15 465,620 102,720 22.5
06/11/2017
22.22
 1,023,210 22.11 22.33 22.04 184,870 89,970 5.7
03/11/2017
22.11
 1,227,960 22.04 22.26 21.67 180,850 213,360 -2.0
02/11/2017
22.04
 1,396,970 21.52 22.04 21.49 282,440 98,170 10.8
01/11/2017
21.52
 1,443,760 21.49 21.60 21.38 606,510 152,700 26.5
31/10/2017
21.49
 1,225,710 21.30 21.60 21.19 386,500 248,700 8.0
30/10/2017
21.30
 1,520,110 20.94 21.49 20.97 344,270 33,360 18.1
27/10/2017
20.94
 1,881,040 20.31 21.08 20.28 392,610 3,920 21.7
26/10/2017
20.31
 1,424,800 20.31 20.35 19.47 188,570 191,990 -0.0
25/10/2017
20.31
 639,470 20.39 20.42 20.20 113,910 10,980 5.7
24/10/2017
20.39
 1,015,940 20.35 20.50 20.09 189,420 138,550 2.9
23/10/2017
20.35
 1,042,390 20.31 20.42 20.20 645,350 32,240 33.9
20/10/2017
20.31
 1,699,930 20.20 20.50 20.06 335,840 113,230 12.3
19/10/2017
20.20
 652,270 20.17 20.28 20.02 287,490 30,810 14.1
18/10/2017
20.17
 645,210 20.31 20.46 20.17 109,510 67,560 2.3

Chính sách bảo mật | Điều khoản sử dụng |