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)
16/01/2014
9.90
 53,630 9.90 9.90 9.83 0 8,610 -0.6
15/01/2014
9.90
 165,250 9.90 9.97 9.83 53,710 6,020 3.3
14/01/2014
9.90
 111,540 9.97 9.97 9.90 23,000 5,230 1.3
13/01/2014
9.97
 102,090 9.97 10.04 9.90 57,990 0 4.1
10/01/2014
9.97
 143,010 9.90 10.04 9.90 117,180 50,590 4.7
09/01/2014
9.90
 185,370 9.83 9.90 9.76 180,240 105,000 5.3
08/01/2014
9.83
 109,890 9.90 9.90 9.83 180,400 176,850 0.2
07/01/2014
9.90
 294,120 9.90 9.90 9.83 409,700 423,420 -1.0
06/01/2014
9.90
 111,760 9.90 9.90 9.76 51,690 0 3.6
03/01/2014
9.90
 91,920 9.83 9.90 9.76 21,700 24,450 -0.2
02/01/2014
9.83
 74,950 9.83 9.90 9.76 9,700 43,940 -2.4
31/12/2013
9.83
 96,990 9.69 9.90 9.55 17,000 25,000 -0.5
30/12/2013
9.69
 244,580 9.83 9.83 9.62 2,690 198,490 -13.6
27/12/2013
9.83
 149,540 9.83 9.90 9.69 2,050 4,020 -0.1
26/12/2013
9.83
 465,220 9.69 9.90 9.62 16,020 2,260 1.0
25/12/2013
9.69
 164,890 9.76 9.76 9.55 570 0 0.0
24/12/2013
9.76
 130,170 9.83 9.83 9.62 1,400 73,160 -5.0
23/12/2013
9.83
 78,040 9.26 9.83 9.48 16,040 3,560 0.9
20/12/2013
9.26
 610,150 9.83 9.83 9.26 75,000 576,740 -33.2
19/12/2013
9.83
 210,000 9.97 9.97 9.69 83,310 186,310 -7.2
18/12/2013
9.97
 54,910 9.83 9.97 9.62 2,000 27,490 -1.8
17/12/2013
9.83
 158,210 9.48 9.83 9.48 48,030 121,880 -5.0
16/12/2013
9.48
 300,030 9.97 9.97 9.48 9,290 254,820 -16.7
13/12/2013
9.97
 95,740 10.04 10.11 9.97 2,650 52,630 -3.6
12/12/2013
10.04
 44,460 10.04 10.04 9.97 23,730 9,500 1.0
11/12/2013
10.04
 69,190 10.04 10.04 9.90 4,310 5,340 -0.1
10/12/2013
10.04
 311,260 9.97 10.11 9.90 15,460 215,630 -14.2
09/12/2013
9.97
 105,100 9.97 10.04 9.90 47,960 70,050 -1.6
06/12/2013
9.97
 81,510 9.97 9.97 9.90 1,440 46,230 -3.2
05/12/2013
9.97
 238,180 9.97 10.04 9.83 47,000 160,320 -8.0
04/12/2013
9.97
 69,710 9.97 10.04 9.90 20,750 33,730 -0.9
03/12/2013
9.97
 282,280 9.83 9.97 9.83 146,130 150,000 -0.3
02/12/2013
9.83
 176,520 9.69 9.83 9.62 0 39,400 -2.7
29/11/2013
9.69
 358,020 9.55 9.69 9.55 106,550 131,110 -1.7
28/11/2013
9.55
 275,520 9.41 9.55 9.41 11,000 157,430 -9.9
27/11/2013
9.41
 522,130 9.62 9.62 9.41 159,650 388,020 -15.4
26/11/2013
9.62
 731,520 9.62 9.62 9.41 240,250 667,690 -29.1
25/11/2013
9.62
 229,550 9.55 9.69 9.55 9,430 75,000 -4.5
22/11/2013
9.55
 251,730 9.55 9.62 9.48 104,490 240,000 -9.2
21/11/2013
9.55
 229,600 9.55 9.69 9.48 86,610 1,940 5.8
20/11/2013
9.55
 186,590 9.55 9.55 9.41 139,720 154,980 -1.0
19/11/2013
9.55
 355,360 9.41 9.55 9.33 38,040 120,270 -5.6
18/11/2013
9.41
 470,600 9.33 9.55 9.33 18,830 263,510 -16.4
15/11/2013
9.33
 482,580 9.33 9.41 9.26 1,000 154,000 -10.2
14/11/2013
9.33
 469,050 9.26 9.33 9.12 200 347,170 -22.8
13/11/2013
9.26
 257,600 9.26 9.33 9.19 0 185,620 -12.2
12/11/2013
9.26
 212,900 9.26 9.33 9.12 0 153,190 -10.0
11/11/2013
9.26
 74,310 9.26 9.33 9.12 700 7,000 -0.4
08/11/2013
9.26
 122,590 9.33 9.33 9.26 6,800 92,850 -5.7
07/11/2013
9.33
 198,630 9.33 9.41 9.19 1,580 144,940 -9.5
06/11/2013
9.33
 217,440 9.33 9.41 9.26 23,540 108,140 -5.6
05/11/2013
9.33
 90,080 9.41 9.48 9.19 220 55,290 -3.6
04/11/2013
9.41
 88,640 9.41 9.48 9.26 11,600 56,670 -3.0
01/11/2013
9.41
 81,420 9.48 9.48 9.33 15,000 51,600 -2.5
31/10/2013
9.48
 132,420 9.41 9.48 9.41 110,740 26,060 5.7
30/10/2013
9.41
 182,310 9.26 9.41 9.26 170,440 4,560 11.1
29/10/2013
9.26
 90,160 9.26 9.26 9.12 8,800 0 0.6
28/10/2013
9.26
 52,520 9.33 9.33 9.19 10,280 0 0.7
25/10/2013
9.33
 71,350 9.33 9.41 9.26 38,540 260 2.5
24/10/2013
9.33
 133,480 9.48 9.48 9.26 83,300 55,740 1.8
23/10/2013
9.48
 255,940 9.33 9.48 9.33 227,200 137,570 6.0
22/10/2013
9.33
 247,120 9.26 9.41 9.26 183,780 61,870 8.1
21/10/2013
9.26
 247,830 9.19 9.33 9.12 117,610 51,100 4.4
18/10/2013
9.19
 208,190 9.12 9.19 8.98 57,400 60,100 -0.2
17/10/2013
9.12
 251,590 9.05 9.19 9.05 60,030 50,100 0.6
16/10/2013
9.05
 363,210 8.98 9.12 8.98 173,500 113,200 3.9
15/10/2013
8.98
 186,260 8.91 8.98 8.84 0 58,650 -3.7
14/10/2013
8.91
 57,260 8.98 8.98 8.84 23,000 0 1.5
11/10/2013
8.98
 242,240 8.98 9.05 8.91 185,820 0 11.9
10/10/2013
8.98
 163,200 8.98 8.98 8.84 61,000 19,270 2.6
09/10/2013
8.98
 87,560 8.98 9.05 8.91 25,000 0 1.6
08/10/2013
8.98
 1,562,330 8.98 9.12 8.98 207,480 24,160 11.7
07/10/2013
8.98
 472,720 8.84 8.98 8.77 140,060 1,000 8.8
04/10/2013
8.84
 382,690 8.77 8.84 8.77 15,490 0 1.0
03/10/2013
8.77
 212,530 8.77 8.84 8.70 23,700 52,160 -1.8
02/10/2013
8.77
 276,360 8.70 8.84 8.70 76,900 0 4.8
01/10/2013
8.70
 432,890 8.77 8.84 8.70 40,970 68,060 -1.7
30/09/2013
8.77
 369,040 8.77 8.84 8.70 157,730 5,000 9.5
27/09/2013
8.77
 137,190 8.77 8.84 8.70 108,040 4,930 6.4
26/09/2013
8.77
 141,530 8.70 8.84 8.70 22,840 0 1.4
25/09/2013
8.70
 325,130 8.77 8.84 8.70 39,720 2,000 2.3
24/09/2013
8.77
 176,720 8.70 8.77 8.63 11,600 10,770 0.0
23/09/2013
8.70
 69,140 8.63 8.77 8.63 0 4,790 -0.3
20/09/2013
8.63
 883,320 8.77 8.77 8.63 601,480 665,990 -4.0
19/09/2013
8.77
 170,480 8.77 8.84 8.77 0 111,680 -7.0
18/09/2013
8.77
 153,790 8.77 8.84 8.70 22,020 35,000 -0.8
17/09/2013
8.77
 116,100 8.77 8.84 8.77 47,940 140 3.0
16/09/2013
8.77
 266,060 8.84 8.91 8.77 10,010 146,110 -8.5
13/09/2013
8.84
 195,260 8.84 8.98 8.77 133,770 30,230 6.5
12/09/2013
8.84
 148,430 8.91 8.91 8.77 9,830 34,760 -1.6
11/09/2013
8.91
 223,790 8.84 8.91 8.77 148,350 1,360 9.3
10/09/2013
8.84
 129,590 8.70 8.91 8.70 1,000 1,000 -0.0
09/09/2013
8.70
 309,190 8.91 8.91 8.70 1,000 27,860 -1.7
06/09/2013
8.91
 1,846,240 8.70 8.98 8.63 208,110 780 13.1
05/09/2013
8.70
 280,670 8.70 8.77 8.56 20 0 0.0
04/09/2013
8.70
 363,360 8.70 8.77 8.56 0 193,440 -11.9
03/09/2013
8.70
 166,220 8.77 8.77 8.63 0 36,960 -2.3
30/08/2013
8.77
 157,030 8.63 8.77 8.63 13,940 21,370 -0.5
29/08/2013
8.63
 463,010 8.91 8.91 8.63 4,470 396,080 -24.2
28/08/2013
8.91
 774,770 8.98 8.98 8.49 81,970 245,710 -10.2

Chính sách bảo mật | Điều khoản sử dụng |