Tập đoàn VINGROUP - CTCP (vic)

140
-0.50
(-0.36%)
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)
23/06/2016
14.32
 291,630 14.18 14.45 14.18 28,090 82,000 -2.8
22/06/2016
14.18
 464,600 14.59 14.59 14.18 56,070 169,080 -5.9
21/06/2016
14.59
 333,390 14.45 14.72 14.45 235,560 40,000 10.6
20/06/2016
14.45
 231,660 14.05 14.59 14.05 249,460 115,250 7.2
17/06/2016
14.05
 3,234,450 14.45 14.45 14.05 120,950 3,081,660 -154.1
16/06/2016
14.45
 455,360 14.45 14.59 14.32 585,400 436,750 8.0
15/06/2016
14.45
 311,910 14.45 14.72 14.32 335,590 401,060 -3.5
14/06/2016
14.45
 278,210 14.18 14.45 14.18 213,860 146,450 3.6
13/06/2016
14.18
 631,990 14.59 14.59 14.18 393,530 2,765,100 -120.8
10/06/2016
14.59
 170,630 14.72 14.86 14.59 19,800 41,000 -1.2
09/06/2016
14.72
 113,090 14.72 14.86 14.59 26,900 32,720 -0.3
08/06/2016
14.72
 1,064,310 14.72 15.13 14.59 612,980 507,870 5.8
07/06/2016
14.72
 401,370 14.45 14.72 14.45 229,620 3,810 12.2
06/06/2016
14.45
 295,810 14.59 14.72 14.32 169,520 3,600 8.9
03/06/2016
14.59
 345,410 14.45 14.59 14.32 593,730 300,000 15.7
02/06/2016
14.45
 510,870 14.45 14.59 14.32 590,670 284,740 16.4
01/06/2016
14.45
 469,570 14.18 14.45 14.18 348,200 5,040 18.2
31/05/2016
14.18
 418,750 14.45 14.59 14.18 171,580 192,800 -1.0
30/05/2016
14.45
 1,078,090 13.91 14.59 14.05 794,080 91,400 37.3
27/05/2016
13.91
 383,940 13.78 14.05 13.78 285,090 26,500 13.3
26/05/2016
13.78
 611,130 14.05 14.05 13.64 230,580 61,000 8.7
25/05/2016
14.05
 283,630 14.05 14.18 13.91 157,090 46,540 5.8
24/05/2016
14.05
 471,240 14.05 14.32 13.91 1,486,500 1,450,760 1.9
23/05/2016
14.05
 1,410,160 13.91 14.05 13.64 313,130 835,680 -26.5
20/05/2016
13.91
 1,554,880 14.45 14.59 13.91 281,000 1,089,800 -42.3
19/05/2016
14.45
 623,940 14.45 14.72 14.32 326,140 2,968,693 -146.9
18/05/2016
14.45
 586,250 14.72 14.72 14.45 5,422,630 5,585,500 -8.8
17/05/2016
14.72
 518,280 14.86 14.99 14.72 155,710 335,660 -9.9
16/05/2016
14.86
 1,233,650 14.45 14.99 14.32 248,170 366,740 -6.6
13/05/2016
14.45
 793,060 14.45 14.59 14.32 605,900 196,040 21.9
12/05/2016
14.45
 469,130 14.45 14.72 14.45 213,640 95,000 6.4
11/05/2016
14.45
 865,680 14.05 14.45 14.05 487,060 397,140 4.8
10/05/2016
14.05
 698,580 14.05 14.05 13.78 2,750,310 2,853,160 -5.3
09/05/2016
14.05
 786,590 14.18 14.32 14.05 414,030 5,043,033 -233.7
06/05/2016
14.18
 813,560 13.91 14.18 14.05 359,550 397,600 -2.0
05/05/2016
13.91
 413,180 13.78 14.32 13.91 283,310 354,200 -3.6
04/05/2016
13.78
 755,160 14.18 14.18 13.78 239,200 721,500 -24.9
29/04/2016
14.18
 421,970 14.05 14.32 14.05 4,733,270 4,703,530 1.6
28/04/2016
14.05
 520,580 14.32 14.45 14.05 194,710 367,630 -9.0
27/04/2016
14.32
 974,580 14.59 14.86 14.05 189,820 375,460 -9.9
26/04/2016
14.59
 724,510 14.18 14.72 14.18 305,960 11,647,328 -589.8
25/04/2016
14.18
 1,404,690 14.72 15.13 14.18 277,330 930,600 -35.0
22/04/2016
14.72
 1,729,690 13.91 14.86 13.91 739,700 604,620 7.4
21/04/2016
13.91
 1,196,330 13.64 14.18 13.64 552,390 702,000 -7.7
20/04/2016
13.64
 1,417,390 13.43 13.78 13.43 613,320 704,950 -4.6
19/04/2016
13.43
 1,021,510 14.05 14.05 13.43 202,694 689,274 -24.6
15/04/2016
14.05
 1,549,470 14.18 14.72 14.05 659,380 930,820 -14.4
14/04/2016
14.18
 1,075,850 14.05 14.72 13.91 375,780 494,080 -6.4
13/04/2016
14.05
 807,840 14.05 14.32 13.64 201,010 223,350 -1.1
12/04/2016
14.05
 1,157,120 13.64 14.18 13.78 345,900 16,966,020 -830.8
11/04/2016
13.64
 1,288,260 12.83 13.64 12.83 295,870 542,720 -12.6
08/04/2016
12.83
 600,280 12.75 12.86 12.67 478,440 507,650 -1.4
07/04/2016
12.75
 289,730 12.86 12.89 12.72 269,380 329,000 -2.8
06/04/2016
12.86
 547,050 12.72 12.86 12.67 214,510 11,094,813 -511.3
05/04/2016
12.72
 323,780 12.72 12.78 12.56 62,730 13,329,145 -631.5
04/04/2016
12.72
 351,710 12.75 12.78 12.64 90,080 2,000 4.1
01/04/2016
12.75
 548,420 12.75 12.80 12.64 2,591,910 2,482,100 5.2
31/03/2016
12.75
 1,398,070 12.70 12.86 12.53 564,040 7,138,340 -308.9
30/03/2016
12.70
 650,730 12.64 12.70 12.40 1,906,070 1,879,640 1.2
29/03/2016
12.64
 1,482,760 12.62 12.80 12.59 592,100 569,950 1.0
28/03/2016
12.62
 820,660 12.37 12.64 12.40 362,000 188,000 8.1
25/03/2016
12.37
 1,257,200 12.18 12.43 12.16 636,850 91,980 24.7
24/03/2016
12.18
 510,060 12.26 12.29 12.16 202,000 148,000 2.5
23/03/2016
12.26
 1,615,870 12.29 12.32 12.05 1,028,040 949,310 3.6
22/03/2016
12.29
 657,090 12.21 12.32 12.13 169,900 463,150 -13.3
21/03/2016
12.21
 1,039,980 11.91 12.32 12.07 3,058,000 3,265,950 -9.4
18/03/2016
11.91
 5,451,040 12.16 12.18 11.91 1,472,720 5,295,770 -169.1
17/03/2016
12.16
 488,110 12.05 12.24 12.13 348,573 553,873 -9.2
16/03/2016
12.05
 434,350 12.16 12.16 12.05 152,663 411,683 -11.6
15/03/2016
12.16
 1,073,480 12.26 12.43 12.10 34,880 593,480 -25.2
14/03/2016
12.26
 346,630 12.26 12.29 12.16 65,056 173,626 -4.9
11/03/2016
12.26
 560,370 12.56 12.56 12.26 37,750 335,410 -13.6
10/03/2016
12.56
 575,310 12.56 12.64 12.53 281,550 181,120 4.7
09/03/2016
12.56
 1,123,530 12.53 12.67 12.56 320,350 768,450 -20.9
08/03/2016
12.53
 1,079,780 12.37 12.53 12.32 838,270 502,060 15.5
07/03/2016
12.37
 557,500 12.37 12.56 12.29 241,380 150,720 4.2
04/03/2016
12.37
 802,550 12.26 12.43 12.21 460,950 227,480 10.7
03/03/2016
12.26
 491,450 12.16 12.29 12.16 209,110 7,480 9.1
02/03/2016
12.16
 560,340 11.91 12.18 11.94 133,200 2,010 5.9
01/03/2016
11.91
 956,870 11.91 12.05 11.78 61,290 573,770 -22.5
29/02/2016
11.91
 259,290 12.16 12.16 11.91 29,150 30,000 -0.0
26/02/2016
12.16
 1,235,270 12.29 12.37 12.07 255,224 915,274 -29.7
25/02/2016
12.29
 528,840 12.26 12.40 12.26 108,390 151,620 -2.0
24/02/2016
12.26
 534,860 12.32 12.40 12.18 145,030 306,120 -7.4
23/02/2016
12.32
 418,590 12.21 12.51 12.21 104,460 1,006,440 -40.8
22/02/2016
12.21
 724,960 12.18 12.21 12.05 93,380 504,500 -18.5
19/02/2016
12.18
 1,393,710 12.43 12.43 11.97 153,770 800,630 -29.0
18/02/2016
12.43
 595,150 12.29 12.48 12.34 549,270 487,040 2.9
17/02/2016
12.29
 259,490 12.32 12.51 12.29 375,690 337,490 1.7
16/02/2016
12.32
 392,060 12.29 12.48 12.29 153,470 209,540 -2.6
15/02/2016
12.29
 685,060 12.59 12.59 12.29 564,180 802,940 -11.0
05/02/2016
12.59
 895,260 12.70 12.70 12.53 0 786,400 -36.7
04/02/2016
12.70
 404,050 12.70 12.83 12.70 1,050 238,410 -11.2
03/02/2016
12.70
 1,102,250 12.70 12.70 12.43 51,360 733,400 -31.8
02/02/2016
12.70
 1,017,260 12.70 12.75 12.62 26,690 3,105,590 -146.0
01/02/2016
12.70
 1,133,280 12.86 12.94 12.70 294,040 703,980 -19.3
29/01/2016
12.86
 2,231,860 13.05 13.05 12.75 143,550 1,809,380 -79.2
28/01/2016
13.05
 4,244,530 12.83 13.05 12.70 239,520 3,108,460 -136.3
27/01/2016
12.83
 3,440,360 12.97 12.97 12.67 750,890 2,463,120 -81.1
26/01/2016
12.97
 1,779,070 13.05 13.07 12.78 542,540 1,093,270 -26.3

Chính sách bảo mật | Điều khoản sử dụng |