Tập đoàn VINGROUP - CTCP (vic)

141.10
0.60
(0.43%)
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)
10/04/2015
10.20
 1,224,360 9.90 10.29 9.94 674,570 2,376,658 -79.2
09/04/2015
9.90
 639,520 9.88 10.01 9.88 700,610 1,600,600 -42.9
08/04/2015
9.88
 611,130 9.92 9.94 9.88 639,980 914,200 -12.7
07/04/2015
9.92
 672,070 9.86 9.92 9.81 768,540 497,900 11.0
06/04/2015
9.86
 455,810 9.90 9.92 9.86 227,000 258,600 -1.5
03/04/2015
9.90
 311,650 9.94 9.94 9.90 85,320 121,150 -1.7
02/04/2015
9.94
 444,740 9.88 9.96 9.86 207,660 276,600 -3.2
01/04/2015
9.88
 482,240 10.09 10.09 9.88 170,750 636,380 -23.2
31/03/2015
10.09
 710,820 10.01 10.11 10.01 419,650 580,800 -7.6
30/03/2015
10.01
 934,790 10.11 10.16 10.01 4,049,200 7,227,500 -150.3
27/03/2015
10.11
 1,097,010 10.20 10.37 10.09 460,120 701,290 -11.4
26/03/2015
10.20
 581,580 10.35 10.35 10.20 664,980 1,896,310 -59.2
25/03/2015
10.35
 637,570 10.37 10.39 10.33 1,158,240 786,530 17.9
24/03/2015
10.37
 1,057,820 10.37 10.39 10.33 1,158,240 786,530 17.9
23/03/2015
10.37
 709,040 10.44 10.54 10.35 503,070 534,980 -1.6
20/03/2015
10.44
 1,952,070 10.54 10.56 10.44 441,000 1,897,140 -70.8
19/03/2015
10.54
 787,290 10.59 10.63 10.48 700,200 799,820 -4.9
18/03/2015
10.59
 709,890 10.59 10.61 10.56 479,700 3,590 23.5
17/03/2015
10.59
 332,570 10.56 10.61 10.54 495,180 372,330 6.1
16/03/2015
10.56
 1,155,790 10.65 10.65 10.50 817,410 530,260 14.2
13/03/2015
10.65
 529,480 10.65 10.72 10.63 794,790 605,420 9.4
12/03/2015
10.65
 814,790 10.59 10.72 10.59 443,110 169,310 13.5
11/03/2015
10.59
 844,110 10.67 10.67 10.56 388,070 344,890 2.1
10/03/2015
10.67
 895,980 10.67 10.72 10.61 323,360 42,000 14.0
09/03/2015
10.67
 661,550 10.72 10.84 10.65 211,660 91,000 6.0
06/03/2015
10.72
 1,493,200 10.95 10.95 10.72 735,080 1,030,290 -14.7
05/03/2015
10.95
 845,730 11.06 11.06 10.84 431,180 455,440 -1.2
04/03/2015
11.06
 816,360 11.17 11.17 10.95 421,540 593,650 -8.9
03/03/2015
11.17
 2,373,010 10.72 11.27 10.72 1,097,270 1,126,410 -2.2
02/03/2015
10.72
 788,530 10.63 10.74 10.63 454,370 302,000 7.6
27/02/2015
10.63
 538,120 10.72 10.74 10.63 318,000 293,510 1.2
26/02/2015
10.72
 1,158,830 10.74 10.84 10.56 571,940 357,950 10.7
25/02/2015
10.74
 756,990 11.06 11.06 10.74 460,990 242,790 11.1
24/02/2015
11.06
 906,580 10.84 11.06 10.74 556,190 177,340 19.3
13/02/2015
10.84
 1,455,720 10.74 11.06 10.74 741,210 745,650 -0.2
12/02/2015
10.74
 2,221,520 10.41 10.74 10.48 1,120,230 1,044,790 3.8
11/02/2015
10.41
 894,030 10.14 10.41 10.14 449,790 317,020 6.3
10/02/2015
10.14
 362,290 10.16 10.24 10.14 327,120 161,310 7.9
09/02/2015
10.16
 437,370 10.07 10.20 10.07 371,680 62,420 14.7
06/02/2015
10.07
 160,630 10.05 10.14 10.05 50,720 45,000 0.3
05/02/2015
10.05
 264,080 10.07 10.09 10.03 36,940 17,080 0.9
04/02/2015
10.07
 754,650 10.07 10.16 9.98 183,730 322,420 -6.5
03/02/2015
10.07
 304,890 10.24 10.26 10.07 2,890 83,460 -3.8
02/02/2015
10.24
 408,830 10.31 10.33 10.24 340,520 112,920 10.9
30/01/2015
10.31
 938,950 10.22 10.39 10.22 520,300 190,000 15.9
29/01/2015
10.22
 185,770 10.22 10.26 10.18 47,200 46,980 0.0
28/01/2015
10.22
 323,250 10.31 10.31 10.20 17,130 70,700 -2.6
27/01/2015
10.31
 517,330 10.35 10.37 10.18 48,260 61,140 -0.6
26/01/2015
10.35
 241,650 10.31 10.50 10.31 6,230 9,910 -0.2
23/01/2015
10.31
 770,380 10.11 10.31 10.16 170,550 183,620 -0.7
22/01/2015
10.11
 204,950 10.11 10.18 10.11 16,600 99,430 -3.9
21/01/2015
10.11
 227,060 10.11 10.18 10.11 1,300 20,200 -0.9
20/01/2015
10.11
 316,350 10.16 10.22 10.11 56,820 119,600 -3.0
19/01/2015
10.16
 407,620 10.16 10.29 10.14 61,040 4,500 2.7
16/01/2015
10.16
 275,570 10.18 10.18 10.09 57,000 39,140 0.8
15/01/2015
10.18
 826,580 10.11 10.20 10.05 290,470 14,520 13.0
14/01/2015
10.11
 585,600 10.11 10.18 10.09 113,470 189,020 -3.6
13/01/2015
10.11
 784,490 10.16 10.22 10.07 81,140 395,550 -14.8
12/01/2015
10.16
 472,380 10.26 10.35 10.16 181,860 42,230 6.7
09/01/2015
10.26
 969,330 10.31 10.44 10.26 376,870 354,460 1.1
08/01/2015
10.31
 788,420 10.24 10.39 10.24 218,180 337,300 -5.8
07/01/2015
10.24
 319,600 10.26 10.31 10.20 107,050 232,000 -6.0
06/01/2015
10.26
 462,360 10.22 10.26 10.16 158,150 100,000 2.8
05/01/2015
10.22
 320,790 10.24 10.24 10.16 106,570 178,920 -3.4
31/12/2014
10.24
 334,990 10.20 10.31 10.18 92,410 24,000 3.3
30/12/2014
10.20
 1,029,140 10.07 10.20 10.09 689,480 96,220 28.0
29/12/2014
10.07
 446,970 10.01 10.11 9.90 60,200 0 2.8
26/12/2014
10.01
 824,220 9.86 10.07 9.75 682,000 58,320 26.8
25/12/2014
9.86
 165,880 10.03 10.05 9.86 11,180 0 0.5
24/12/2014
10.03
 110,740 9.98 10.07 9.98 2,150 14,280 -0.6
23/12/2014
9.98
 196,630 10.09 10.14 9.96 5,000 52,220 -2.2
22/12/2014
10.09
 835,050 10.09 10.18 10.09 1,152,350 484,000 29.6
19/12/2014
10.09
 3,336,130 10.11 10.22 10.01 3,014,000 3,003,970 -1.2
18/12/2014
10.11
 1,089,700 9.66 10.14 9.68 388,700 690,880 -13.8
17/12/2014
9.66
 2,256,690 10.09 10.14 9.45 882,200 1,646,590 -37.5
16/12/2014
10.09
 1,232,870 10.33 10.33 10.07 331,970 252,060 3.8
15/12/2014
10.33
 412,390 10.35 10.37 10.31 187,950 261,600 -3.5
12/12/2014
10.35
 672,740 10.35 10.41 10.33 363,240 687,960 -15.6
11/12/2014
10.35
 1,202,410 10.46 10.52 10.31 795,100 720,650 3.7
10/12/2014
10.46
 765,320 10.26 10.50 10.20 383,870 200,170 8.9
09/12/2014
10.26
 1,396,920 10.50 10.50 10.18 515,070 428,340 4.1
08/12/2014
10.50
 985,520 10.46 10.54 10.39 706,450 59,800 31.6
05/12/2014
10.46
 890,450 10.39 10.50 10.39 548,070 246,450 14.7
04/12/2014
10.39
 516,730 10.37 10.46 10.37 203,450 154,000 2.4
03/12/2014
10.37
 1,457,650 10.41 10.44 10.35 110,600 964,000 -41.3
02/12/2014
10.41
 868,170 10.44 10.50 10.41 424,950 454,300 -1.4
01/12/2014
10.44
 403,800 10.37 10.52 10.37 232,030 358,300 -6.1
28/11/2014
10.37
 1,001,310 10.35 10.54 10.37 96,920 320,000 -10.9
27/11/2014
10.35
 360,070 10.39 10.41 10.31 12,770 105,000 -4.4
26/11/2014
10.39
 1,543,650 10.59 10.63 10.39 822,100 818,170 0.1
25/11/2014
10.59
 1,661,680 10.31 10.59 10.35 1,069,940 166,430 44.2
24/11/2014
10.31
 781,250 10.31 10.44 10.20 351,210 0 16.8
21/11/2014
10.31
 948,120 10.35 10.39 10.29 374,330 240,000 6.4
20/11/2014
10.35
 835,340 10.39 10.48 10.35 276,560 680,570 -19.5
19/11/2014
10.39
 884,820 10.41 10.44 10.35 2,700 319,000 -15.3
18/11/2014
10.41
 1,353,050 10.65 10.65 10.41 137,150 561,290 -20.7
17/11/2014
10.65
 1,164,180 10.61 10.72 10.61 106,840 273,390 -8.3
14/11/2014
10.61
 2,765,430 10.48 10.63 10.41 81,780 123,080 -2.0
13/11/2014
10.48
 934,660 10.48 10.54 10.44 113,050 193,620 -3.9
12/11/2014
10.48
 1,106,560 10.44 10.52 10.44 113,810 17,630 4.7

Chính sách bảo mật | Điều khoản sử dụng |