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)
25/01/2016
13.05
 1,960,040 13.05 13.10 12.97 14,780 1,549,840 -74.1
22/01/2016
13.05
 1,432,160 12.91 13.26 12.91 609,980 959,110 -17.0
21/01/2016
12.91
 2,201,170 12.80 12.97 12.78 778,360 1,681,270 -43.1
20/01/2016
12.80
 1,569,270 12.83 12.97 12.72 433,520 1,208,260 -36.7
19/01/2016
12.83
 736,420 12.83 12.99 12.75 136,690 572,800 -20.8
18/01/2016
12.83
 2,516,720 12.83 12.86 12.16 121,290 743,570 -29.4
15/01/2016
12.83
 931,360 12.97 12.99 12.80 221,770 640,370 -19.9
14/01/2016
12.97
 2,616,100 12.94 13.02 12.75 8,480 1,480,360 -70.3
13/01/2016
12.94
 2,003,030 12.97 12.97 12.75 8,010 1,032,000 -48.8
12/01/2016
12.97
 1,030,900 13.05 13.07 12.86 3,790 461,650 -22.0
11/01/2016
13.05
 1,591,300 12.97 13.26 12.86 208,090 1,035,380 -40.2
08/01/2016
12.97
 1,641,950 12.97 12.97 12.70 152,010 813,170 -31.7
07/01/2016
12.97
 2,852,010 12.83 13.02 12.56 166,260 1,056,550 -42.4
06/01/2016
12.83
 1,976,280 12.83 12.94 12.62 131,550 1,542,060 -66.5
05/01/2016
12.83
 2,480,100 12.83 12.89 12.64 106,710 1,457,010 -63.9
04/01/2016
12.83
 4,809,120 12.34 12.83 12.21 465,620 1,592,530 -53.0
31/12/2015
12.34
 3,361,900 12.43 12.43 12.18 41,760 1,046,510 -45.9
30/12/2015
12.43
 2,836,200 12.29 12.43 11.89 411,120 1,106,650 -31.5
29/12/2015
12.29
 2,905,940 11.75 12.29 11.62 598,100 432,600 7.5
28/12/2015
11.75
 1,494,140 11.45 11.80 11.45 304,960 64,000 10.4
25/12/2015
11.45
 564,790 11.35 11.48 11.35 186,800 0 7.9
24/12/2015
11.35
 672,060 11.26 11.37 11.26 250,190 221,920 1.2
23/12/2015
11.26
 737,670 11.24 11.32 11.13 223,180 36,660 7.8
22/12/2015
11.24
 366,380 11.21 11.29 11.18 228,320 107,580 5.0
21/12/2015
11.21
 522,360 10.81 11.21 11.08 173,280 30,870 5.9
18/12/2015
10.81
 2,466,150 11.32 11.37 10.81 810,860 2,244,620 -57.3
17/12/2015
11.32
 575,650 11.26 11.43 11.29 81,530 424,910 -14.4
16/12/2015
11.26
 522,330 11.21 11.43 11.24 109,800 230,020 -5.0
15/12/2015
11.21
 376,440 11.16 11.26 11.13 87,000 1,222,660 -47.6
14/12/2015
11.16
 614,150 11.21 11.24 11.10 241,880 398,580 -6.5
11/12/2015
11.21
 680,860 11.16 11.24 11.16 90,000 371,490 -11.7
10/12/2015
11.16
 622,480 11.29 11.43 11.16 63,260 9,345,240 -394.2
09/12/2015
11.29
 1,356,520 11.45 11.72 11.29 68,970 1,097,590 -43.4
08/12/2015
11.45
 778,590 11.43 11.51 11.29 312,710 612,010 -12.6
07/12/2015
11.43
 804,560 11.43 11.45 11.35 756,080 709,290 2.0
04/12/2015
11.43
 564,530 11.56 11.59 11.40 149,750 311,230 -6.8
03/12/2015
11.56
 417,700 11.51 11.59 11.48 258,360 331,490 -3.1
02/12/2015
11.51
 723,660 11.56 11.70 11.51 245,790 608,910 -15.6
01/12/2015
11.56
 261,670 11.56 11.62 11.53 353,281 391,411 -1.6
30/11/2015
11.56
 942,170 11.51 11.56 11.40 557,310 540,680 0.7
27/11/2015
11.51
 645,100 11.67 11.67 11.48 174,230 335,270 -6.9
26/11/2015
11.67
 236,160 11.72 11.72 11.64 127,360 13,490 4.9
25/11/2015
11.72
 841,660 11.72 11.75 11.59 338,130 90,220 10.7
24/11/2015
11.72
 478,700 11.80 11.83 11.70 140,920 30,150 4.8
23/11/2015
11.80
 563,750 11.80 11.86 11.78 330,080 18,660 13.6
20/11/2015
11.80
 679,170 11.72 11.86 11.72 396,080 0 17.3
19/11/2015
11.72
 755,330 11.80 11.86 11.72 717,450 746,240 -1.3
18/11/2015
11.80
 686,870 11.72 11.91 11.70 299,330 100,170 8.7
17/11/2015
11.72
 814,300 11.72 11.89 11.70 209,650 58,010 6.6
16/11/2015
11.72
 1,007,330 11.97 11.97 11.72 460,320 244,940 9.4
13/11/2015
11.97
 758,120 11.80 11.97 11.80 102,790 344,640 -10.6
12/11/2015
11.80
 2,052,850 11.91 11.99 11.53 184,890 1,318,820 -49.2
11/11/2015
11.91
 1,367,910 12.02 12.10 11.86 218,730 756,630 -23.9
10/11/2015
12.02
 832,570 12.18 12.18 12.02 177,440 182,830 -0.2
09/11/2015
12.18
 602,460 12.18 12.26 12.10 200,210 1,560,030 -61.5
06/11/2015
12.18
 860,260 12.29 12.37 12.16 20,200 60,000 -1.8
05/11/2015
12.29
 765,040 12.32 12.45 12.29 60,400 39,350 1.0
04/11/2015
12.32
 1,389,650 12.43 12.64 12.32 183,110 236,560 -2.5
03/11/2015
12.43
 1,349,370 12.16 12.43 11.97 93,060 177,070 -3.8
02/11/2015
12.16
 1,108,090 12.29 12.37 12.13 435,410 532,850 -4.5
30/10/2015
12.29
 1,867,210 12.43 12.45 12.24 836,430 1,194,550 -16.3
29/10/2015
12.43
 3,769,240 11.99 12.43 11.99 1,502,570 1,466,340 1.5
28/10/2015
11.99
 1,220,690 11.99 12.21 11.99 289,550 714,650 -19.0
27/10/2015
11.99
 694,730 12.02 12.10 11.89 192,630 60,600 5.8
26/10/2015
12.02
 2,448,930 11.99 12.34 12.02 577,830 908,130 -14.9
23/10/2015
11.99
 3,208,630 11.48 11.99 11.51 1,744,360 325,500 61.9
22/10/2015
11.48
 478,920 11.26 11.56 11.29 235,730 2,000 9.9
21/10/2015
11.26
 578,460 11.40 11.48 11.26 30,710 131,000 -4.2
20/10/2015
11.40
 576,750 11.53 11.53 11.37 241,800 507,110 -11.2
19/10/2015
11.53
 341,820 11.56 11.56 11.51 64,030 99,680 -1.5
16/10/2015
11.56
 368,830 11.48 11.56 11.48 93,660 126,870 -1.4
15/10/2015
11.48
 539,950 11.48 11.56 11.48 37,960 323,560 -12.2
14/10/2015
11.48
 1,173,050 11.56 11.62 11.48 186,590 451,610 -11.3
13/10/2015
11.56
 1,174,250 11.67 11.67 11.56 501,290 307,540 8.4
12/10/2015
11.67
 974,660 11.70 11.78 11.64 405,570 303,200 4.4
09/10/2015
11.70
 1,831,340 11.75 11.86 11.70 1,120,390 1,317,770 -8.7
08/10/2015
11.75
 2,457,280 11.48 11.91 11.48 688,380 952,530 -11.5
07/10/2015
11.48
 2,096,590 11.37 11.64 11.29 944,940 1,141,320 -8.3
06/10/2015
11.37
 841,260 11.24 11.40 11.29 226,860 405,740 -7.5
05/10/2015
11.24
 472,330 11.24 11.26 11.21 5,600 211,890 -8.6
02/10/2015
11.24
 494,680 11.24 11.26 11.18 6,560 246,910 -10.0
01/10/2015
11.24
 417,940 11.26 11.37 11.24 3,100 173,000 -7.1
30/09/2015
11.26
 338,130 11.24 11.35 11.26 155,790 144,090 0.5
29/09/2015
11.24
 431,390 11.35 11.35 11.18 60,040 78,450 -0.8
28/09/2015
11.35
 465,240 11.37 11.40 11.26 10,000 132,610 -5.1
25/09/2015
11.37
 636,970 11.45 11.45 11.32 30 271,000 -11.4
24/09/2015
11.45
 664,570 11.48 11.53 11.45 81,610 315,170 -10.0
23/09/2015
11.48
 707,360 11.56 11.56 11.45 90,200 70,000 0.9
22/09/2015
11.56
 365,500 11.59 11.62 11.51 139,170 130,000 0.4
21/09/2015
11.59
 1,158,500 11.35 11.62 11.40 203,120 395,000 -8.2
18/09/2015
11.35
 6,992,330 11.35 11.48 11.35 2,295,060 6,789,040 -189.0
17/09/2015
11.35
 454,840 11.26 11.40 11.26 455,580 221,630 9.9
16/09/2015
11.26
 1,295,070 11.26 11.32 11.24 464,420 1,114,580 -27.1
15/09/2015
11.26
 962,630 11.29 11.29 11.18 369,880 842,570 -19.7
14/09/2015
11.29
 477,150 11.35 11.35 11.24 955,590 893,090 2.6
11/09/2015
11.35
 445,540 11.45 11.45 11.32 761,840 977,800 -9.1
10/09/2015
11.45
 1,097,080 11.32 11.48 11.13 593,930 497,700 4.0
09/09/2015
11.32
 514,350 11.26 11.35 11.26 99,670 244,730 -6.1
08/09/2015
11.26
 580,480 11.24 11.32 11.21 116,830 441,810 -13.6
07/09/2015
11.24
 433,750 11.21 11.32 11.10 128,190 551,000 -17.5

Chính sách bảo mật | Điều khoản sử dụng |