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)
17/02/2017
32.32
 692,670 32.32 32.40 32.03 164,000 177,320 -0.6
16/02/2017
32.32
 871,460 32.69 32.84 32.32 249,120 37,860 9.4
15/02/2017
32.69
 2,270,860 31.26 32.84 31.29 655,590 163,830 21.7
14/02/2017
31.26
 496,140 31.22 31.48 31.18 9,400 216,960 -8.8
13/02/2017
31.22
 316,160 31.22 31.29 31.07 15,790 56,400 -1.7
10/02/2017
31.22
 834,560 31.33 31.40 30.89 57,820 223,730 -7.0
09/02/2017
31.33
 282,170 31.40 31.48 31.26 67,950 64,010 0.2
08/02/2017
31.40
 334,800 31.44 31.52 31.37 107,170 62,540 1.9
07/02/2017
31.44
 794,850 31.15 31.44 31.00 349,190 125,010 9.5
06/02/2017
31.15
 473,180 30.85 31.29 30.85 122,560 166,560 -1.9
03/02/2017
30.85
 397,270 31.22 31.22 30.82 107,100 379,300 -11.5
02/02/2017
31.22
 390,520 30.85 31.48 31.07 66,870 243,710 -7.5
25/01/2017
30.85
 788,030 30.49 30.85 30.49 49,840 626,190 -24.1
24/01/2017
30.49
 539,560 30.85 31.00 30.49 57,410 466,020 -17.0
23/01/2017
30.85
 729,750 30.85 31.00 30.63 16,850 592,960 -24.1
20/01/2017
30.85
 714,290 30.85 31.00 30.74 76,170 608,950 -22.4
19/01/2017
30.85
 1,160,620 30.93 31.07 30.71 380 923,320 -38.8
18/01/2017
30.93
 743,470 31.33 31.33 30.93 54,520 360,890 -12.9
17/01/2017
31.33
 662,430 31.48 31.59 31.07 5,400 420,290 -17.7
16/01/2017
31.48
 249,960 31.81 31.81 31.48 4,000 63,550 -2.6
13/01/2017
31.81
 506,040 31.59 31.92 31.55 42,900 92,830 -2.2
12/01/2017
31.59
 518,850 31.59 31.81 31.48 2,240 184,620 -7.8
11/01/2017
31.59
 415,040 31.52 31.92 31.29 22,690 74,520 -2.2
10/01/2017
31.52
 432,520 31.74 31.81 31.48 60,180 268,230 -9.0
09/01/2017
31.74
 459,010 31.66 31.96 31.74 185,540 43,640 6.2
06/01/2017
31.66
 850,050 31.07 31.96 31.11 38,570 39,520 -0.0
05/01/2017
31.07
 359,450 30.89 31.15 30.78 20,040 42,470 -0.9
04/01/2017
30.89
 314,110 30.56 30.89 30.56 144,530 2,720 6.0
03/01/2017
30.56
 321,500 30.85 30.85 30.56 24,870 139,170 -4.8
30/12/2016
30.85
 704,400 30.78 30.85 30.56 25,510 174,860 -6.2
29/12/2016
30.78
 386,900 30.56 30.89 30.56 12,260 155,710 -6.0
28/12/2016
30.56
 1,112,890 31.07 31.18 30.52 29,660 907,780 -36.6
27/12/2016
31.07
 260,080 30.85 31.33 30.85 27,800 35,830 -0.3
26/12/2016
30.85
 205,460 30.93 31.00 30.78 4,880 9,208,895 -385.6
23/12/2016
30.93
 282,360 30.85 30.93 30.56 490 75,380 -3.1
22/12/2016
30.85
 667,670 30.41 30.93 30.38 3,510 267,100 -11.0
21/12/2016
30.41
 766,850 30.74 30.74 30.34 130,510 754,030 -25.9
20/12/2016
30.74
 876,460 31.44 31.59 30.74 66,350 839,960 -32.6
19/12/2016
31.44
 620,190 31.22 31.81 31.29 64,080 282,600 -9.4
16/12/2016
31.22
 3,293,250 30.85 31.22 30.38 421,070 5,786,520 -227.5
15/12/2016
30.85
 388,600 31.18 31.18 30.74 72,220 340,710 -11.3
14/12/2016
31.18
 830,990 30.85 31.22 30.56 252,000 417,890 -7.0
13/12/2016
30.85
 1,231,230 30.85 30.85 30.19 172,040 719,520 -22.8
12/12/2016
30.85
 756,230 30.85 30.85 30.34 211,290 342,090 -5.4
09/12/2016
30.85
 705,920 30.85 30.85 30.27 23,820 543,450 -21.6
08/12/2016
30.85
 713,700 30.85 30.85 30.49 26,010 420,170 -16.5
07/12/2016
30.85
 981,090 30.63 30.93 30.01 6,310 617,110 -25.3
06/12/2016
30.63
 563,020 30.82 30.82 30.08 21,870 469,970 -18.5
05/12/2016
30.82
 672,940 30.85 30.96 30.41 17,600 448,800 -18.0
02/12/2016
30.85
 627,590 30.85 31.00 30.49 17,000 467,690 -18.9
01/12/2016
30.85
 701,120 30.85 31.00 30.49 26,280 545,070 -21.7
30/11/2016
30.85
 1,461,410 30.49 30.85 29.68 103,420 1,111,720 -41.4
29/11/2016
30.49
 986,930 31.22 31.22 30.49 54,470 878,020 -34.4
28/11/2016
31.22
 1,107,530 31.22 31.22 30.19 31,830 878,390 -35.3
25/11/2016
31.22
 1,651,400 31.22 31.22 30.49 14,240 1,122,190 -46.6
24/11/2016
31.22
 619,360 31.37 31.37 30.89 7,010 372,250 -15.5
23/11/2016
31.37
 286,930 31.29 31.44 31.26 32,970 5,510 1.2
22/11/2016
31.29
 261,260 31.29 31.37 31.15 41,420 109,230 -2.9
21/11/2016
31.29
 326,180 31.29 31.29 31.00 33,180 119,360 -3.7
18/11/2016
31.29
 376,190 31.37 31.59 31.07 82,120 246,990 -7.0
17/11/2016
31.37
 993,910 31.37 31.44 30.89 2,700 538,500 -22.8
16/11/2016
31.37
 465,120 31.40 31.81 31.29 9,750 188,250 -7.6
15/11/2016
31.40
 404,110 31.52 31.96 31.26 27,170 247,560 -9.4
14/11/2016
31.52
 1,412,440 32.32 32.91 31.52 2,950 813,640 -35.5
11/11/2016
32.32
 1,006,070 31.44 32.32 31.11 21,380 525,350 -21.5
10/11/2016
31.44
 254,060 31.22 31.59 31.29 46,110 163,390 -5.0
09/11/2016
31.22
 846,210 31.44 31.52 30.85 177,410 125,550 2.2
08/11/2016
31.44
 351,360 31.40 31.52 31.29 213,950 149,420 2.8
07/11/2016
31.40
 195,260 31.15 31.48 31.07 78,320 10,300 2.9
04/11/2016
31.15
 166,620 31.15 31.37 30.85 133,560 41,730 3.9
03/11/2016
31.15
 488,460 31.07 31.44 30.74 121,220 177,770 -2.4
02/11/2016
31.07
 481,870 31.40 31.74 31.07 207,180 156,130 2.2
01/11/2016
31.40
 207,880 31.22 31.48 31.22 236,260 180,250 2.4
31/10/2016
31.22
 980,500 31.48 31.77 31.07 311,580 756,100 -18.9
28/10/2016
31.48
 711,780 31.44 31.74 31.29 246,380 406,260 -6.9
27/10/2016
31.44
 1,053,560 31.18 31.52 30.85 520,720 785,800 -11.2
26/10/2016
31.18
 434,490 31.37 31.44 30.85 138,440 253,830 -4.9
25/10/2016
31.37
 555,710 31.59 31.59 31.07 139,640 234,530 -4.1
24/10/2016
31.59
 587,640 31.59 31.59 31.22 243,090 209,060 1.5
21/10/2016
31.59
 751,380 31.81 31.81 31.37 208,130 500,850 -12.6
20/10/2016
31.81
 331,270 32.18 32.18 31.59 50,720 82,740 -1.4
19/10/2016
32.18
 654,870 31.52 32.18 31.37 141,800 174,950 -1.4
18/10/2016
31.52
 320,680 31.59 31.59 31.22 152,270 93,790 2.5
17/10/2016
31.59
 542,930 31.59 31.66 31.37 175,790 234,380 -2.5
14/10/2016
31.59
 628,940 31.59 31.88 31.15 353,020 368,130 -0.7
13/10/2016
31.59
 1,097,150 31.00 31.66 30.78 408,030 790,510 -16.3
12/10/2016
31.00
 164,250 30.93 31.44 30.93 259,710 271,070 -0.5
11/10/2016
30.93
 307,500 30.93 31.22 30.63 106,240 150,240 -1.8
10/10/2016
30.93
 286,190 31.44 31.74 30.85 105,750 186,910 -3.5
07/10/2016
31.44
 250,280 31.37 31.88 31.15 22,140 66,410 -1.9
06/10/2016
31.37
 797,640 32.18 32.18 31.29 229,500 601,710 -16.0
05/10/2016
32.18
 254,440 32.32 32.69 32.10 94,530 129,330 -1.5
04/10/2016
32.32
 446,930 31.59 32.32 31.44 55,880 240,850 -8.0
03/10/2016
31.59
 1,050,750 32.69 32.69 31.59 127,060 792,070 -28.8
30/09/2016
32.69
 170,270 33.02 33.02 31.22 28,380 60,050 -1.4
29/09/2016
33.02
 218,130 32.80 33.02 32.76 92,860 36,880 2.5
28/09/2016
32.80
 1,071,170 33.76 33.76 32.32 126,630 692,200 -25.3
27/09/2016
33.76
 362,780 32.84 33.76 32.84 367,930 343,600 1.1
26/09/2016
32.84
 420,940 32.58 33.06 32.10 224,370 70,310 6.9
23/09/2016
32.58
 464,830 32.32 32.58 32.32 161,010 124,880 1.6

Chính sách bảo mật | Điều khoản sử dụng |