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)
26/11/2013
19.23
 731,520 19.23 19.23 18.81 240,250 667,690 -29.1
25/11/2013
19.23
 229,550 19.09 19.37 19.09 9,430 75,000 -4.5
22/11/2013
19.09
 251,730 19.09 19.23 18.95 104,490 240,000 -9.2
21/11/2013
19.09
 229,600 19.09 19.37 18.95 86,610 1,940 5.8
20/11/2013
19.09
 186,590 19.09 19.09 18.81 139,720 154,980 -1.0
19/11/2013
19.09
 355,360 18.81 19.09 18.67 38,040 120,270 -5.6
18/11/2013
18.81
 470,600 18.67 19.09 18.67 18,830 263,510 -16.4
15/11/2013
18.67
 482,580 18.67 18.81 18.53 1,000 154,000 -10.2
14/11/2013
18.67
 469,050 18.53 18.67 18.25 200 347,170 -22.8
13/11/2013
18.53
 257,600 18.53 18.67 18.39 0 185,620 -12.2
12/11/2013
18.53
 212,900 18.53 18.67 18.25 0 153,190 -10.0
11/11/2013
18.53
 74,310 18.53 18.67 18.25 700 7,000 -0.4
08/11/2013
18.53
 122,590 18.67 18.67 18.53 6,800 92,850 -5.7
07/11/2013
18.67
 198,630 18.67 18.81 18.39 1,580 144,940 -9.5
06/11/2013
18.67
 217,440 18.67 18.81 18.53 23,540 108,140 -5.6
05/11/2013
18.67
 90,080 18.81 18.95 18.39 220 55,290 -3.6
04/11/2013
18.81
 88,640 18.81 18.95 18.53 11,600 56,670 -3.0
01/11/2013
18.81
 81,420 18.95 18.95 18.67 15,000 51,600 -2.5
31/10/2013
18.95
 132,420 18.81 18.95 18.81 110,740 26,060 5.7
30/10/2013
18.81
 182,310 18.53 18.81 18.53 170,440 4,560 11.1
29/10/2013
18.53
 90,160 18.53 18.53 18.25 8,800 0 0.6
28/10/2013
18.53
 52,520 18.67 18.67 18.39 10,280 0 0.7
25/10/2013
18.67
 71,350 18.67 18.81 18.53 38,540 260 2.5
24/10/2013
18.67
 133,480 18.95 18.95 18.53 83,300 55,740 1.8
23/10/2013
18.95
 255,940 18.67 18.95 18.67 227,200 137,570 6.0
22/10/2013
18.67
 247,120 18.53 18.81 18.53 183,780 61,870 8.1
21/10/2013
18.53
 247,830 18.39 18.67 18.25 117,610 51,100 4.4
18/10/2013
18.39
 208,190 18.25 18.39 17.97 57,400 60,100 -0.2
17/10/2013
18.25
 251,590 18.11 18.39 18.11 60,030 50,100 0.6
16/10/2013
18.11
 363,210 17.97 18.25 17.97 173,500 113,200 3.9
15/10/2013
17.97
 186,260 17.83 17.97 17.69 0 58,650 -3.7
14/10/2013
17.83
 57,260 17.97 17.97 17.69 23,000 0 1.5
11/10/2013
17.97
 242,240 17.97 18.11 17.83 185,820 0 11.9
10/10/2013
17.97
 163,200 17.97 17.97 17.69 61,000 19,270 2.6
09/10/2013
17.97
 87,560 17.97 18.11 17.83 25,000 0 1.6
08/10/2013
17.97
 1,562,330 17.97 18.25 17.97 207,480 24,160 11.7
07/10/2013
17.97
 472,720 17.69 17.97 17.55 140,060 1,000 8.8
04/10/2013
17.69
 382,690 17.55 17.69 17.55 15,490 0 1.0
03/10/2013
17.55
 212,530 17.55 17.69 17.41 23,700 52,160 -1.8
02/10/2013
17.55
 276,360 17.41 17.69 17.41 76,900 0 4.8
01/10/2013
17.41
 432,890 17.55 17.69 17.41 40,970 68,060 -1.7
30/09/2013
17.55
 369,040 17.55 17.69 17.41 157,730 5,000 9.5
27/09/2013
17.55
 137,190 17.55 17.69 17.41 108,040 4,930 6.4
26/09/2013
17.55
 141,530 17.41 17.69 17.41 22,840 0 1.4
25/09/2013
17.41
 325,130 17.55 17.69 17.41 39,720 2,000 2.3
24/09/2013
17.55
 176,720 17.41 17.55 17.27 11,600 10,770 0.0
23/09/2013
17.41
 69,140 17.27 17.55 17.27 0 4,790 -0.3
20/09/2013
17.27
 883,320 17.55 17.55 17.27 601,480 665,990 -4.0
19/09/2013
17.55
 170,480 17.55 17.69 17.55 0 111,680 -7.0
18/09/2013
17.55
 153,790 17.55 17.69 17.41 22,020 35,000 -0.8
17/09/2013
17.55
 116,100 17.55 17.69 17.55 47,940 140 3.0
16/09/2013
17.55
 266,060 17.69 17.83 17.55 10,010 146,110 -8.5
13/09/2013
17.69
 195,260 17.69 17.97 17.55 133,770 30,230 6.5
12/09/2013
17.69
 148,430 17.83 17.83 17.55 9,830 34,760 -1.6
11/09/2013
17.83
 223,790 17.69 17.83 17.55 148,350 1,360 9.3
10/09/2013
17.69
 129,590 17.41 17.83 17.41 1,000 1,000 -0.0
09/09/2013
17.41
 309,190 17.83 17.83 17.41 1,000 27,860 -1.7
06/09/2013
17.83
 1,846,240 17.41 17.97 17.27 208,110 780 13.1
05/09/2013
17.41
 280,670 17.41 17.55 17.13 20 0 0.0
04/09/2013
17.41
 363,360 17.41 17.55 17.13 0 193,440 -11.9
03/09/2013
17.41
 166,220 17.55 17.55 17.27 0 36,960 -2.3
30/08/2013
17.55
 157,030 17.27 17.55 17.27 13,940 21,370 -0.5
29/08/2013
17.27
 463,010 17.83 17.83 17.27 4,470 396,080 -24.2
28/08/2013
17.83
 774,770 17.97 17.97 16.99 81,970 245,710 -10.2
27/08/2013
17.97
 145,150 18.25 18.25 17.97 1,020 49,010 -3.1
26/08/2013
18.25
 284,690 18.53 18.53 18.11 118,430 174,320 -3.6
23/08/2013
18.53
 284,080 18.67 18.81 18.11 90,550 138,580 -3.1
22/08/2013
18.67
 629,460 18.39 18.95 18.25 295,600 128,050 11.1
21/08/2013
18.39
 330,550 18.25 18.53 17.97 110,620 82,040 1.9
20/08/2013
18.25
 442,460 18.53 18.67 18.11 55,000 143,640 -5.8
19/08/2013
18.53
 433,700 18.67 18.95 18.53 127,220 267,030 -9.3
16/08/2013
18.67
 305,030 18.53 18.67 18.39 92,320 47,700 2.9
15/08/2013
18.53
 844,420 18.39 18.81 18.53 15,740 257,660 -16.0
14/08/2013
18.39
 190,870 18.25 18.39 17.97 124,470 50,000 4.8
13/08/2013
18.25
 225,200 18.11 18.39 18.11 155,600 1,300 10.0
12/08/2013
18.11
 185,980 18.53 18.53 18.11 43,000 0 2.8
09/08/2013
18.53
 268,440 18.53 18.67 18.25 38,180 97,480 -3.9
08/08/2013
18.53
 280,580 18.53 18.67 18.39 65,170 14,000 3.4
07/08/2013
18.53
 506,530 18.11 18.67 17.97 42,720 53,000 -0.7
06/08/2013
18.11
 397,020 17.97 18.11 17.69 105,020 111,820 -0.4
05/08/2013
17.97
 264,270 17.83 17.97 17.69 76,130 0 4.8
02/08/2013
17.83
 171,820 17.83 17.97 17.69 75,090 1,000 4.7
01/08/2013
17.83
 185,760 17.69 17.83 17.41 48,340 0 3.0
31/07/2013
17.69
 273,900 17.41 17.69 17.13 79,900 57,760 1.4
30/07/2013
17.41
 176,550 17.69 17.83 17.41 1,010 1,320 -0.0
29/07/2013
17.69
 1,029,000 17.97 17.97 17.69 0 1,500,000 -95.3
26/07/2013
17.97
 3,877,670 17.97 17.97 17.69 170 56,610 -3.6
25/07/2013
17.97
 4,287,660 17.83 17.97 17.69 0 0 0
24/07/2013
17.83
 2,637,950 17.83 17.97 17.55 200 1,571,220 -99.7
23/07/2013
17.83
 4,466,240 17.83 17.97 17.69 20 150 -0.0
22/07/2013
17.83
 4,404,440 17.97 17.97 17.69 48,240 0 3.1
19/07/2013
17.97
 3,411,160 17.83 18.11 17.69 28,650 0 1.8
18/07/2013
17.83
 4,173,320 17.97 18.11 17.69 150,000 0 9.5
17/07/2013
17.97
 3,892,710 17.97 18.25 17.69 3,850 160,060 -10.0
16/07/2013
17.97
 3,291,530 18.11 18.25 17.69 188,040 90,280 6.2
15/07/2013
18.11
 2,470,510 18.25 18.39 17.69 191,500 35,850 10.0
12/07/2013
18.25
 2,300,070 17.83 18.25 17.69 618,190 44,980 36.7
11/07/2013
17.83
 2,499,420 17.55 17.83 17.41 331,010 106,920 14.0
10/07/2013
17.55
 207,760 17.69 17.83 17.41 620 119,680 -7.4
09/07/2013
17.69
 280,430 17.41 17.69 17.41 0 750 -0.0

Chính sách bảo mật | Điều khoản sử dụng |