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)
04/05/2016
27.55
 755,160 28.36 28.36 27.55 239,200 721,500 -24.9
29/04/2016
28.36
 421,970 28.09 28.63 28.09 4,733,270 4,703,530 1.6
28/04/2016
28.09
 520,580 28.63 28.90 28.09 194,710 367,630 -9.0
27/04/2016
28.63
 974,580 29.17 29.71 28.09 189,820 375,460 -9.9
26/04/2016
29.17
 724,510 28.36 29.44 28.36 305,960 11,647,328 -589.8
25/04/2016
28.36
 1,404,690 29.44 30.25 28.36 277,330 930,600 -35.0
22/04/2016
29.44
 1,729,690 27.82 29.71 27.82 739,700 604,620 7.4
21/04/2016
27.82
 1,196,330 27.28 28.36 27.28 552,390 702,000 -7.7
20/04/2016
27.28
 1,417,390 26.85 27.55 26.85 613,320 704,950 -4.6
19/04/2016
26.85
 1,021,510 28.09 28.09 26.85 202,694 689,274 -24.6
15/04/2016
28.09
 1,549,470 28.36 29.44 28.09 659,380 930,820 -14.4
14/04/2016
28.36
 1,075,850 28.09 29.44 27.82 375,780 494,080 -6.4
13/04/2016
28.09
 807,840 28.09 28.63 27.28 201,010 223,350 -1.1
12/04/2016
28.09
 1,157,120 27.28 28.36 27.55 345,900 16,966,020 -830.8
11/04/2016
27.28
 1,288,260 25.66 27.28 25.66 295,870 542,720 -12.6
08/04/2016
25.66
 600,280 25.50 25.72 25.34 478,440 507,650 -1.4
07/04/2016
25.50
 289,730 25.72 25.77 25.45 269,380 329,000 -2.8
06/04/2016
25.72
 547,050 25.45 25.72 25.34 214,510 11,094,813 -511.3
05/04/2016
25.45
 323,780 25.45 25.55 25.12 62,730 13,329,145 -631.5
04/04/2016
25.45
 351,710 25.50 25.55 25.28 90,080 2,000 4.1
01/04/2016
25.50
 548,420 25.50 25.61 25.28 2,591,910 2,482,100 5.2
31/03/2016
25.50
 1,398,070 25.39 25.72 25.07 564,040 7,138,340 -308.9
30/03/2016
25.39
 650,730 25.28 25.39 24.80 1,906,070 1,879,640 1.2
29/03/2016
25.28
 1,482,760 25.23 25.61 25.18 592,100 569,950 1.0
28/03/2016
25.23
 820,660 24.74 25.28 24.80 362,000 188,000 8.1
25/03/2016
24.74
 1,257,200 24.37 24.85 24.31 636,850 91,980 24.7
24/03/2016
24.37
 510,060 24.53 24.58 24.31 202,000 148,000 2.5
23/03/2016
24.53
 1,615,870 24.58 24.64 24.10 1,028,040 949,310 3.6
22/03/2016
24.58
 657,090 24.42 24.64 24.26 169,900 463,150 -13.3
21/03/2016
24.42
 1,039,980 23.83 24.64 24.15 3,058,000 3,265,950 -9.4
18/03/2016
23.83
 5,451,040 24.31 24.37 23.83 1,472,720 5,295,770 -169.1
17/03/2016
24.31
 488,110 24.10 24.47 24.26 348,573 553,873 -9.2
16/03/2016
24.10
 434,350 24.31 24.31 24.10 152,663 411,683 -11.6
15/03/2016
24.31
 1,073,480 24.53 24.85 24.20 34,880 593,480 -25.2
14/03/2016
24.53
 346,630 24.53 24.58 24.31 65,056 173,626 -4.9
11/03/2016
24.53
 560,370 25.12 25.12 24.53 37,750 335,410 -13.6
10/03/2016
25.12
 575,310 25.12 25.28 25.07 281,550 181,120 4.7
09/03/2016
25.12
 1,123,530 25.07 25.34 25.12 320,350 768,450 -20.9
08/03/2016
25.07
 1,079,780 24.74 25.07 24.64 838,270 502,060 15.5
07/03/2016
24.74
 557,500 24.74 25.12 24.58 241,380 150,720 4.2
04/03/2016
24.74
 802,550 24.53 24.85 24.42 460,950 227,480 10.7
03/03/2016
24.53
 491,450 24.31 24.58 24.31 209,110 7,480 9.1
02/03/2016
24.31
 560,340 23.83 24.37 23.88 133,200 2,010 5.9
01/03/2016
23.83
 956,870 23.83 24.10 23.56 61,290 573,770 -22.5
29/02/2016
23.83
 259,290 24.31 24.31 23.83 29,150 30,000 -0.0
26/02/2016
24.31
 1,235,270 24.58 24.74 24.15 255,224 915,274 -29.7
25/02/2016
24.58
 528,840 24.53 24.80 24.53 108,390 151,620 -2.0
24/02/2016
24.53
 534,860 24.64 24.80 24.37 145,030 306,120 -7.4
23/02/2016
24.64
 418,590 24.42 25.01 24.42 104,460 1,006,440 -40.8
22/02/2016
24.42
 724,960 24.37 24.42 24.10 93,380 504,500 -18.5
19/02/2016
24.37
 1,393,710 24.85 24.85 23.93 153,770 800,630 -29.0
18/02/2016
24.85
 595,150 24.58 24.96 24.69 549,270 487,040 2.9
17/02/2016
24.58
 259,490 24.64 25.01 24.58 375,690 337,490 1.7
16/02/2016
24.64
 392,060 24.58 24.96 24.58 153,470 209,540 -2.6
15/02/2016
24.58
 685,060 25.18 25.18 24.58 564,180 802,940 -11.0
05/02/2016
25.18
 895,260 25.39 25.39 25.07 0 786,400 -36.7
04/02/2016
25.39
 404,050 25.39 25.66 25.39 1,050 238,410 -11.2
03/02/2016
25.39
 1,102,250 25.39 25.39 24.85 51,360 733,400 -31.8
02/02/2016
25.39
 1,017,260 25.39 25.50 25.23 26,690 3,105,590 -146.0
01/02/2016
25.39
 1,133,280 25.72 25.88 25.39 294,040 703,980 -19.3
29/01/2016
25.72
 2,231,860 26.09 26.09 25.50 143,550 1,809,380 -79.2
28/01/2016
26.09
 4,244,530 25.66 26.09 25.39 239,520 3,108,460 -136.3
27/01/2016
25.66
 3,440,360 25.93 25.93 25.34 750,890 2,463,120 -81.1
26/01/2016
25.93
 1,779,070 26.09 26.15 25.55 542,540 1,093,270 -26.3
25/01/2016
26.09
 1,960,040 26.09 26.20 25.93 14,780 1,549,840 -74.1
22/01/2016
26.09
 1,432,160 25.82 26.53 25.82 609,980 959,110 -17.0
21/01/2016
25.82
 2,201,170 25.61 25.93 25.55 778,360 1,681,270 -43.1
20/01/2016
25.61
 1,569,270 25.66 25.93 25.45 433,520 1,208,260 -36.7
19/01/2016
25.66
 736,420 25.66 25.99 25.50 136,690 572,800 -20.8
18/01/2016
25.66
 2,516,720 25.66 25.72 24.31 121,290 743,570 -29.4
15/01/2016
25.66
 931,360 25.93 25.99 25.61 221,770 640,370 -19.9
14/01/2016
25.93
 2,616,100 25.88 26.04 25.50 8,480 1,480,360 -70.3
13/01/2016
25.88
 2,003,030 25.93 25.93 25.50 8,010 1,032,000 -48.8
12/01/2016
25.93
 1,030,900 26.09 26.15 25.72 3,790 461,650 -22.0
11/01/2016
26.09
 1,591,300 25.93 26.53 25.72 208,090 1,035,380 -40.2
08/01/2016
25.93
 1,641,950 25.93 25.93 25.39 152,010 813,170 -31.7
07/01/2016
25.93
 2,852,010 25.66 26.04 25.12 166,260 1,056,550 -42.4
06/01/2016
25.66
 1,976,280 25.66 25.88 25.23 131,550 1,542,060 -66.5
05/01/2016
25.66
 2,480,100 25.66 25.77 25.28 106,710 1,457,010 -63.9
04/01/2016
25.66
 4,809,120 24.69 25.66 24.42 465,620 1,592,530 -53.0
31/12/2015
24.69
 3,361,900 24.85 24.85 24.37 41,760 1,046,510 -45.9
30/12/2015
24.85
 2,836,200 24.58 24.85 23.77 411,120 1,106,650 -31.5
29/12/2015
24.58
 2,905,940 23.50 24.58 23.23 598,100 432,600 7.5
28/12/2015
23.50
 1,494,140 22.91 23.61 22.91 304,960 64,000 10.4
25/12/2015
22.91
 564,790 22.69 22.96 22.69 186,800 0 7.9
24/12/2015
22.69
 672,060 22.53 22.74 22.53 250,190 221,920 1.2
23/12/2015
22.53
 737,670 22.47 22.64 22.26 223,180 36,660 7.8
22/12/2015
22.47
 366,380 22.42 22.58 22.37 228,320 107,580 5.0
21/12/2015
22.42
 522,360 21.61 22.42 22.15 173,280 30,870 5.9
18/12/2015
21.61
 2,466,150 22.64 22.74 21.61 810,860 2,244,620 -57.3
17/12/2015
22.64
 575,650 22.53 22.85 22.58 81,530 424,910 -14.4
16/12/2015
22.53
 522,330 22.42 22.85 22.47 109,800 230,020 -5.0
15/12/2015
22.42
 376,440 22.31 22.53 22.26 87,000 1,222,660 -47.6
14/12/2015
22.31
 614,150 22.42 22.47 22.20 241,880 398,580 -6.5
11/12/2015
22.42
 680,860 22.31 22.47 22.31 90,000 371,490 -11.7
10/12/2015
22.31
 622,480 22.58 22.85 22.31 63,260 9,345,240 -394.2
09/12/2015
22.58
 1,356,520 22.91 23.45 22.58 68,970 1,097,590 -43.4
08/12/2015
22.91
 778,590 22.85 23.02 22.58 312,710 612,010 -12.6
07/12/2015
22.85
 804,560 22.85 22.91 22.69 756,080 709,290 2.0
04/12/2015
22.85
 564,530 23.12 23.18 22.80 149,750 311,230 -6.8

Chính sách bảo mật | Điều khoản sử dụng |