Tập đoàn VINGROUP - CTCP (vic)

140.50
-10.50
(-6.95%)
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)
20/06/2014
8.77
 1,200,250 8.91 9.12 8.77 606,070 1,115,910 -31.8
19/06/2014
8.91
 224,650 9.12 9.12 8.91 75,700 203,520 -8.2
18/06/2014
9.12
 195,090 9.05 9.12 8.98 325,550 339,800 -0.9
17/06/2014
9.05
 137,500 9.12 9.12 8.98 30,530 103,150 -4.7
16/06/2014
9.12
 128,740 9.05 9.12 9.05 71,940 109,670 -2.4
13/06/2014
9.05
 154,110 9.12 9.19 9.05 84,860 113,140 -1.8
12/06/2014
9.12
 158,980 9.19 9.26 9.12 41,190 97,890 -3.7
11/06/2014
9.19
 87,450 9.19 9.26 9.19 48,500 62,840 -0.9
10/06/2014
9.19
 178,030 9.26 9.26 9.12 149,830 78,540 4.7
09/06/2014
9.26
 112,650 9.12 9.26 9.12 27,900 63,890 -2.4
06/06/2014
9.12
 107,290 9.12 9.19 9.12 29,160 78,830 -3.2
05/06/2014
9.12
 94,140 9.05 9.19 8.91 60,970 78,820 -1.2
04/06/2014
9.05
 107,760 9.41 9.41 8.98 5,590 87,260 -5.3
03/06/2014
9.41
 148,340 9.48 9.48 9.41 112,650 90,300 1.5
02/06/2014
9.48
 206,710 9.62 9.62 9.41 164,990 137,370 1.9
30/05/2014
9.62
 455,870 9.41 9.62 9.26 361,240 343,560 1.2
29/05/2014
9.41
 227,100 9.33 9.48 9.33 175,340 137,990 2.5
28/05/2014
9.33
 139,920 9.41 9.41 9.26 143,900 184,060 -2.7
27/05/2014
9.41
 151,300 9.41 9.41 9.33 70,530 122,970 -3.5
26/05/2014
9.41
 336,430 9.33 9.48 9.26 123,170 272,570 -10.0
23/05/2014
9.33
 188,440 9.26 9.41 9.26 165,940 69,230 6.4
22/05/2014
9.26
 283,130 9.41 9.48 9.26 180,010 207,350 -1.8
21/05/2014
9.41
 510,090 9.33 9.48 9.26 439,270 373,750 4.4
20/05/2014
9.33
 74,920 9.41 9.41 9.12 25,620 48,150 -1.5
19/05/2014
9.41
 651,700 9.12 9.41 9.19 511,430 510,260 0.1
16/05/2014
9.12
 138,200 9.05 9.19 8.91 819,390 729,390 5.8
15/05/2014
9.05
 251,360 9.05 9.19 8.84 271,860 137,260 8.7
14/05/2014
9.05
 360,580 8.77 9.12 8.70 313,650 172,570 9.0
13/05/2014
8.77
 193,560 8.77 8.77 8.56 134,200 55,260 4.9
12/05/2014
8.77
 475,820 8.98 8.98 8.49 321,300 173,020 9.1
09/05/2014
8.98
 609,100 8.77 8.98 8.70 541,490 236,800 19.3
08/05/2014
8.77
 1,477,880 9.05 9.05 8.49 761,710 377,920 23.8
07/05/2014
9.05
 391,550 8.91 9.12 8.77 154,110 258,460 -6.7
06/05/2014
8.91
 877,520 8.98 8.98 8.70 214,940 455,190 -15.2
05/05/2014
8.98
 768,250 9.12 9.12 8.98 187,250 542,390 -22.9
29/04/2014
9.12
 588,810 9.19 9.33 9.05 180,080 393,790 -13.9
28/04/2014
9.19
 452,850 9.41 9.41 9.12 133,630 190,160 -3.8
25/04/2014
9.41
 642,550 9.41 9.48 9.33 368,560 457,060 -5.8
24/04/2014
9.41
 319,690 9.41 9.48 9.33 164,440 223,540 -3.9
23/04/2014
9.41
 779,980 9.26 9.55 9.26 438,850 415,460 1.6
22/04/2014
9.26
 898,000 9.05 9.26 8.98 623,990 524,880 6.4
21/04/2014
9.05
 385,040 9.12 9.19 8.98 32,380 142,320 -7.1
18/04/2014
9.12
 654,850 9.33 9.33 9.05 369,450 273,660 6.2
17/04/2014
9.33
 872,910 9.26 9.48 9.26 84,120 603,150 -34.5
16/04/2014
9.26
 858,690 9.55 9.55 9.19 606,720 525,660 5.4
15/04/2014
9.55
 656,970 9.62 9.76 9.48 250,800 548,370 -20.3
14/04/2014
9.62
 766,980 9.69 9.69 9.48 247,030 665,700 -28.6
11/04/2014
9.69
 494,540 9.90 9.90 9.62 98,510 470,850 -25.8
10/04/2014
9.90
 1,327,050 9.97 10.18 9.83 612,570 1,320,460 -50.8
08/04/2014
9.97
 875,040 10.25 10.25 9.97 84,760 831,580 -53.4
07/04/2014
10.25
 816,100 10.32 10.39 10.25 1,371,880 1,662,670 -21.3
04/04/2014
10.32
 825,720 10.32 10.39 10.25 22,599,450 1,141,570 1,470.2
03/04/2014
10.32
 142,310 10.18 10.39 10.25 24,210 102,460 -5.7
02/04/2014
10.18
 836,130 10.18 10.25 9.97 305,920 657,390 -25.2
01/04/2014
10.18
 398,500 10.32 10.32 10.11 216,150 325,500 -7.9
31/03/2014
10.32
 230,690 10.39 10.53 10.32 132,000 185,420 -3.9
28/03/2014
10.39
 300,040 10.46 10.53 10.39 200,800 254,160 -3.9
27/03/2014
10.46
 570,750 10.32 10.46 10.11 174,030 422,230 -18.1
26/03/2014
10.32
 316,700 10.74 10.74 10.25 300 243,750 -18.3
25/03/2014
10.74
 205,980 10.95 10.95 10.74 46,360 98,080 -4.0
24/03/2014
10.95
 238,500 11.02 11.02 10.81 113,920 43,650 5.5
21/03/2014
11.02
 2,543,040 10.74 11.02 10.81 2,450,300 567,950 147.5
20/03/2014
10.74
 424,610 10.88 10.95 10.74 43,920 273,410 -17.6
19/03/2014
10.88
 430,220 10.88 10.95 10.81 623,670 569,900 4.2
18/03/2014
10.88
 1,153,490 11.02 11.02 10.81 72,990 503,930 -33.4
17/03/2014
11.02
 1,132,960 10.67 11.02 10.81 506,370 717,010 -16.2
14/03/2014
10.67
 321,940 10.81 10.81 10.60 45,670 310,190 -20.2
13/03/2014
10.81
 297,830 10.81 10.88 10.74 58,140 227,210 -13.0
12/03/2014
10.81
 525,690 10.53 10.95 10.67 149,550 208,410 -4.5
11/03/2014
10.53
 100,320 10.60 10.67 10.46 86,960 71,510 1.2
10/03/2014
10.60
 112,090 10.53 10.67 10.53 76,150 6,450 5.3
07/03/2014
10.53
 93,650 10.46 10.60 10.46 50,590 48,310 0.2
06/03/2014
10.46
 209,630 10.46 10.67 10.46 87,560 121,450 -2.5
05/03/2014
10.46
 333,980 10.32 10.53 10.32 99,350 318,780 -16.3
04/03/2014
10.32
 364,470 10.46 10.46 10.18 76,750 276,210 -14.7
03/03/2014
10.46
 298,310 10.74 10.88 10.39 47,020 254,590 -15.7
28/02/2014
10.74
 183,980 10.95 10.95 10.74 80,320 67,020 1.1
27/02/2014
10.95
 155,860 10.88 10.95 10.81 93,640 33,320 4.7
26/02/2014
10.88
 107,900 10.95 10.95 10.81 43,640 0 3.4
25/02/2014
10.95
 143,390 10.95 11.02 10.88 81,250 10 6.3
24/02/2014
10.95
 86,730 10.88 11.02 10.88 62,910 8,000 4.3
21/02/2014
10.88
 148,430 11.02 11.02 10.88 157,820 119,890 3.0
20/02/2014
11.02
 213,160 11.02 11.02 10.81 164,470 12,370 11.8
19/02/2014
11.02
 194,840 10.95 11.09 10.88 122,350 38,570 6.6
18/02/2014
10.95
 306,040 10.74 11.02 10.81 158,460 8,300 11.7
17/02/2014
10.74
 178,110 10.81 10.81 10.67 65,810 82,250 -1.2
14/02/2014
10.81
 146,690 10.95 11.02 10.81 120,760 59,480 4.8
13/02/2014
10.95
 289,440 10.88 10.95 10.81 230,670 133,950 7.5
12/02/2014
10.88
 165,600 10.74 10.88 10.67 135,660 10,000 9.6
11/02/2014
10.74
 613,520 10.67 10.81 10.67 548,740 10,000 41.2
10/02/2014
10.67
 94,390 10.46 10.67 10.46 74,430 35,600 2.9
07/02/2014
10.46
 223,270 10.60 10.74 10.39 76,320 122,130 -3.4
06/02/2014
10.60
 263,650 10.74 10.74 10.46 175,360 148,980 2.0
27/01/2014
10.74
 148,840 10.74 10.74 10.67 107,630 71,040 2.8
24/01/2014
10.74
 191,230 10.60 10.74 10.53 121,570 69,580 3.9
23/01/2014
10.60
 130,540 10.81 10.81 10.53 124,150 63,280 4.6
22/01/2014
10.81
 418,970 11.16 11.23 10.81 386,900 191,370 15.4
21/01/2014
11.16
 659,560 10.67 11.23 10.32 596,040 190,380 31.3
20/01/2014
10.67
 1,235,820 10.18 10.81 10.32 1,009,890 351,650 49.9
17/01/2014
10.18
 561,090 9.90 10.53 9.90 364,420 230,720 9.8

Chính sách bảo mật | Điều khoản sử dụng |