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)
08/07/2013
17.41
 238,650 17.69 17.69 17.27 8,780 20,000 -0.7
05/07/2013
17.69
 144,780 17.69 17.83 17.55 14,360 17,000 -0.2
04/07/2013
17.69
 1,982,700 17.83 18.11 17.69 51,300 590,720 -34.4
03/07/2013
17.83
 514,930 17.83 17.97 17.55 113,330 148,800 -2.3
02/07/2013
17.83
 413,990 17.27 17.97 17.27 152,970 90,000 4.0
01/07/2013
17.27
 155,160 17.55 17.55 17.13 100 21,930 -1.3
28/06/2013
17.55
 320,100 17.69 17.83 17.55 35,000 98,020 -4.0
27/06/2013
17.69
 345,020 17.27 17.69 17.27 45,000 97,760 -3.3
26/06/2013
17.27
 1,003,120 17.27 17.41 16.84 0 675,040 -41.1
25/06/2013
17.27
 946,390 17.55 17.55 16.70 93,210 264,380 -10.4
24/06/2013
17.55
 755,930 17.69 17.97 17.41 25,100 442,150 -26.1
21/06/2013
17.69
 635,240 17.83 17.97 17.55 31,220 286,600 -16.1
20/06/2013
17.83
 357,810 17.97 18.11 17.83 4,800 20,460 -1.0
19/06/2013
17.97
 951,470 17.97 18.25 17.97 119,020 22,540 6.2
18/06/2013
17.97
 1,364,110 17.97 18.25 17.97 165,200 180,160 -0.9
17/06/2013
17.97
 1,538,990 18.25 18.39 17.83 560,250 82,140 30.6
14/06/2013
18.25
 1,565,440 19.09 19.09 18.25 224,150 690,940 -31.0
13/06/2013
19.09
 643,900 19.37 19.51 18.81 96,000 340,410 -16.6
12/06/2013
19.37
 650,840 19.23 19.65 19.23 235,930 229,850 0.4
11/06/2013
19.23
 1,013,170 19.65 19.79 19.09 6,521,590 268,800 409.1
10/06/2013
19.65
 1,263,220 19.51 20.21 19.65 130,970 415,910 -20.1
07/06/2013
19.51
 906,520 19.23 19.51 19.09 44,100 532,500 -33.4
06/06/2013
19.23
 549,640 19.51 19.51 19.23 27,350 390,000 -25.0
05/06/2013
19.51
 635,050 20.07 20.07 19.51 58,410 279,410 -15.5
04/06/2013
20.07
 2,422,400 19.37 20.64 20.07 36,260 1,150,970 -80.7
03/06/2013
19.37
 183,400 19.09 19.65 18.81 49,500 21,000 2.0
31/05/2013
19.09
 759,040 20.07 20.49 19.09 136,090 539,610 -28.0
30/05/2013
20.07
 1,325,820 20.07 21.20 20.07 570,890 725,390 -11.3
29/05/2013
20.07
 848,370 18.81 20.07 18.25 137,100 923,800 -52.1
28/05/2013
18.81
 243,170 18.81 19.09 18.67 170,000 208,740 -2.6
27/05/2013
18.81
 255,140 18.25 18.95 18.25 0 56,420 -3.7
24/05/2013
18.25
 355,190 17.97 18.39 17.97 192,870 341,306 -9.6
23/05/2013
17.97
 199,720 18.53 18.53 17.97 2,000 162,440 -10.5
22/05/2013
18.53
 246,700 18.11 18.53 17.97 42,700 83,160 -2.6
21/05/2013
18.11
 31,840 17.97 18.11 17.69 1,300 9,000 -0.5
20/05/2013
17.97
 20,020 17.97 17.97 17.69 19,560 4,030 1.0
17/05/2013
17.97
 41,100 17.83 17.97 17.83 3,000 23,090 -1.3
16/05/2013
17.83
 58,710 17.97 18.11 17.83 39,690 0 2.5
15/05/2013
17.97
 115,010 18.11 18.11 17.83 20,990 330,100 -19.8
14/05/2013
18.11
 35,240 18.11 18.11 17.83 43,920 55,590 -0.7
13/05/2013
18.11
 82,340 17.97 18.11 17.69 6,788,340 50,100 417.8
10/05/2013
17.97
 144,130 18.11 18.25 17.55 2,300 80,000 -4.9
09/05/2013
18.11
 61,220 18.11 18.11 17.83 200 1,300 -0.1
08/05/2013
18.11
 69,240 17.97 18.11 17.97 91,250 60,000 2.0
07/05/2013
17.97
 340,450 17.97 18.11 17.83 170,080 294,130 -7.9
06/05/2013
17.97
 77,570 17.83 18.11 17.97 43,520 24,140 1.2
03/05/2013
17.83
 73,490 17.83 17.97 17.55 31,400 40,720 -0.6
02/05/2013
17.83
 157,650 17.41 17.97 17.13 171,570 94,250 4.9
26/04/2013
17.41
 82,480 17.41 17.41 17.13 310 43,480 -2.7
25/04/2013
17.41
 59,080 17.13 17.41 17.13 1,300 2,710 -0.1
24/04/2013
17.13
 181,360 17.27 17.27 17.13 52,560 142,920 -5.5
23/04/2013
17.27
 90,120 17.13 17.27 16.99 100 45,160 -2.7
22/04/2013
17.13
 204,960 17.27 17.27 16.84 0 146,720 -8.8
18/04/2013
17.27
 463,190 17.41 17.41 16.84 0 418,620 -25.4
17/04/2013
17.41
 109,460 17.41 17.69 17.13 750 68,000 -4.2
16/04/2013
17.41
 246,990 17.41 17.41 16.70 75,500 124,330 -3.0
15/04/2013
17.41
 82,290 17.83 17.83 16.84 5,080 0 0.3
12/04/2013
17.83
 98,270 17.97 17.97 17.55 13,360 44,340 -1.9
11/04/2013
17.97
 133,050 17.69 17.97 17.55 500 117,170 -7.3
10/04/2013
17.69
 505,340 17.97 17.97 17.69 195,410 377,650 -11.6
09/04/2013
17.97
 141,820 18.25 18.25 17.83 0 104,730 -6.7
08/04/2013
18.25
 99,740 18.25 18.53 18.11 47,490 30,890 1.1
05/04/2013
18.25
 218,290 17.83 18.39 17.97 130,340 118,240 0.8
04/04/2013
17.83
 116,840 18.11 18.25 17.55 82,290 55,820 1.7
03/04/2013
18.11
 124,760 18.53 18.53 17.83 70,450 106,700 -2.3
02/04/2013
18.53
 95,700 18.39 18.53 18.11 90,160 56,270 2.2
01/04/2013
18.39
 88,590 17.83 18.39 17.83 44,460 30,800 0.9
29/03/2013
17.83
 36,080 17.97 17.97 17.69 840 8,530 -0.5
28/03/2013
17.97
 135,090 18.11 18.25 17.69 49,980 118,440 -4.3
27/03/2013
18.11
 114,830 18.53 18.53 18.11 44,480 60,810 -1.0
26/03/2013
18.53
 154,130 18.67 18.95 18.53 123,300 534,820 -26.7
25/03/2013
18.67
 286,920 18.25 18.81 18.25 217,250 162,700 3.6
22/03/2013
18.25
 210,740 18.39 18.95 18.25 52,800 66,740 -0.9
21/03/2013
18.39
 94,400 18.25 18.53 18.25 52,930 41,870 0.7
20/03/2013
18.25
 61,650 18.11 18.25 17.97 44,500 19,680 1.6
19/03/2013
18.11
 58,810 18.11 18.39 17.97 45,140 25,810 1.3
18/03/2013
18.11
 102,710 18.39 18.53 18.11 380,590 327,550 3.5
15/03/2013
18.39
 415,500 17.97 18.39 17.97 356,150 216,620 9.1
14/03/2013
17.97
 75,210 17.83 17.97 17.69 22,930 67,570 -2.8
13/03/2013
17.83
 144,800 17.83 18.25 17.69 31,690 120,230 -5.6
12/03/2013
17.83
 169,070 18.53 18.53 17.83 49,520 115,500 -4.2
11/03/2013
18.53
 74,730 18.25 18.53 18.11 128,790 155,600 -1.7
08/03/2013
18.25
 73,590 18.11 18.39 18.11 47,400 63,220 -1.0
07/03/2013
18.11
 283,370 18.53 18.53 18.11 180,670 246,570 -4.3
06/03/2013
18.53
 94,290 18.53 19.09 18.39 48,700 67,620 -1.2
05/03/2013
18.53
 201,440 19.09 19.09 18.53 127,400 94,890 2.2
04/03/2013
19.09
 379,190 18.53 19.65 18.67 246,410 57,120 12.9
01/03/2013
18.53
 132,410 18.81 19.09 18.53 4,129,240 46,720 273.6
28/02/2013
18.81
 551,700 17.83 18.95 17.83 281,350 393,820 -7.4
27/02/2013
17.83
 115,050 17.55 17.83 17.41 77,460 32,750 2.8
26/02/2013
17.55
 145,630 18.25 18.25 17.27 92,210 25,020 4.2
25/02/2013
18.25
 60,860 17.97 18.25 17.97 49,860 12,000 2.4
22/02/2013
17.97
 109,240 18.25 18.53 17.83 59,580 41,720 1.1
21/02/2013
18.25
 91,840 18.81 18.81 18.25 47,760 4,540 2.9
20/02/2013
18.81
 145,770 18.81 18.95 18.67 220,040 251,960 -2.1
19/02/2013
18.81
 463,190 18.53 19.09 18.67 251,860 319,940 -4.6
18/02/2013
18.53
 117,770 18.95 18.95 18.53 28,360 75,410 -3.1
08/02/2013
18.95
 96,950 18.95 19.09 18.53 49,020 10,110 2.6
07/02/2013
18.95
 104,460 18.95 19.09 18.81 85,910 0 5.8
06/02/2013
18.95
 175,610 18.81 19.09 18.81 206,790 137,650 4.7

Chính sách bảo mật | Điều khoản sử dụng |