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)
05/02/2013
18.81
 741,040 18.81 19.09 18.81 723,050 575,510 9.9
04/02/2013
18.81
 244,350 18.81 18.95 18.81 229,260 98,700 8.7
01/02/2013
18.81
 188,520 18.67 18.81 18.53 218,620 71,100 9.8
31/01/2013
18.67
 131,930 18.81 18.81 18.53 105,680 40,190 4.3
30/01/2013
18.81
 596,680 18.81 18.95 18.67 494,330 298,940 13.1
29/01/2013
18.81
 312,550 18.81 18.95 18.67 312,490 138,090 11.7
28/01/2013
18.81
 331,350 18.53 19.09 18.81 235,930 270,620 -2.4
25/01/2013
18.53
 352,190 18.39 18.67 18.39 638,200 605,340 2.1
24/01/2013
18.39
 248,840 18.39 18.53 18.25 197,280 180,050 1.1
23/01/2013
18.39
 305,690 18.25 18.67 18.25 179,410 182,590 -0.2
22/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/325 (Volume + 32.50%, Ratio=0.33)
22/01/2013
18.25
 200,700 17.80 18.81 18.11 146,680 125,000 1.4
21/01/2013
17.80
 133,100 18.01 18.12 17.80 96,230 270 8.1
18/01/2013
18.01
 205,380 18.01 18.12 17.90 204,090 73,970 11.0
17/01/2013
18.01
 137,110 17.90 18.12 17.90 168,890 87,490 6.9
16/01/2013
17.90
 237,940 17.69 18.12 17.69 89,960 129,590 -3.3
15/01/2013
17.69
 160,930 17.69 18.12 17.69 57,210 62,490 -0.4
14/01/2013
17.69
 215,400 17.69 17.80 17.59 184,870 122,780 5.2
11/01/2013
17.69
 171,140 17.59 17.90 17.48 102,570 136,350 -2.8
10/01/2013
17.59
 120,980 17.59 17.59 17.16 71,260 76,570 -0.5
09/01/2013
17.59
 81,350 17.90 17.90 17.59 62,400 96,330 -2.9
08/01/2013
17.90
 363,210 17.69 18.01 17.69 297,370 258,460 3.3
07/01/2013
17.69
 370,650 16.95 17.80 17.06 260,870 329,470 -5.6
04/01/2013
16.95
 162,880 16.95 17.06 16.74 127,410 128,820 -0.1
03/01/2013
16.95
 118,830 16.95 16.95 16.74 100,040 77,090 1.8
02/01/2013
16.95
 106,720 16.95 17.37 16.74 140,240 219,640 -6.4
28/12/2012
16.95
 70,570 16.32 16.95 16.21 93,060 104,500 -0.9
27/12/2012
16.32
 143,480 15.89 16.32 15.79 164,540 180,760 -1.2
26/12/2012
15.89
 129,370 15.68 15.89 15.57 138,490 138,200 0.0
25/12/2012
15.68
 164,070 15.68 15.89 15.57 5,000 124,570 -8.9
24/12/2012
15.68
 115,730 15.57 15.89 15.57 7,170 74,220 -5.0
21/12/2012
15.57
 220,600 15.47 15.79 15.15 38,250 110,800 -5.3
20/12/2012
15.47
 119,360 15.89 15.89 15.47 31,790 82,400 -3.7
19/12/2012
15.89
 85,810 15.47 15.89 15.26 85,220 104,430 -1.4
18/12/2012
15.47
 71,320 15.68 15.79 15.36 11,240 44,570 -2.4
17/12/2012
15.68
 65,620 16.10 16.10 15.36 220,479 257,549 -2.7
14/12/2012
16.10
 59,940 15.79 16.10 15.79 1,464,769 1,419,199 3.4
13/12/2012
15.79
 37,040 15.79 16.10 15.79 68,570 50,480 1.4
12/12/2012
15.79
 83,930 16.10 16.21 15.57 69,110 39,770 2.2
11/12/2012
16.10
 140,130 15.57 16.10 15.57 104,900 73,000 2.4
10/12/2012
15.57
 93,490 14.94 15.68 15.36 39,760 29,830 0.7
07/12/2012
14.94
 128,930 15.47 15.47 14.94 81,930 152,850 -5.0
06/12/2012
15.47
 44,490 15.47 15.47 15.36 0 313,930 -22.6
05/12/2012
15.47
 53,690 15.47 15.47 15.36 0 42,680 -3.1
04/12/2012
15.47
 97,460 15.57 15.57 15.36 39,170 76,850 -2.8
03/12/2012
15.57
 120,380 15.57 15.68 15.47 93,080 18,180 5.5
30/11/2012
15.57
 51,470 15.68 15.68 15.26 13,932,286 91,200 1,038.1
29/11/2012
15.68
 75,950 15.57 15.68 15.47 1,000 26,400 -1.9
28/11/2012
15.57
 150,630 15.57 15.57 14.83 498,040 537,340 -2.8
27/11/2012
15.57
 44,800 16.00 16.00 15.57 4,530 24,200 -1.5
26/11/2012
16.00
 49,340 16.10 16.10 15.79 0 68,600 -5.2
23/11/2012
16.10
 30,240 16.10 16.10 16.00 0 19,000 -1.4
22/11/2012
16.10
 51,090 16.21 16.21 16.00 100 32,500 -2.5
21/11/2012
16.21
 40,420 16.32 16.32 16.00 0 27,280 -2.1
20/11/2012
16.32
 30,340 16.32 16.32 16.00 2,000 19,010 -1.3
19/11/2012
16.32
 37,530 16.42 16.42 16.10 6,000 23,930 -1.4
16/11/2012
16.42
 26,820 16.42 16.42 16.21 4,600 14,810 -0.8
15/11/2012
16.42
 33,090 16.53 16.53 16.32 4,990 23,610 -1.4
14/11/2012
16.53
 30,740 16.53 16.63 16.32 4,020 10,790 -0.5
13/11/2012
16.53
 28,090 16.63 16.63 16.42 0 15,600 -1.2
12/11/2012
16.63
 39,430 16.63 16.63 16.32 0 810 -0.1
09/11/2012
16.63
 29,400 16.63 16.63 16.32 1,500 22,210 -1.6
08/11/2012
16.63
 163,300 16.53 16.63 16.32 145,450 107,890 3.0
07/11/2012
16.53
 85,680 16.53 16.53 16.32 67,300 51,660 1.2
06/11/2012
16.53
 28,510 16.53 16.53 16.21 1,000 3,700 -0.2
05/11/2012
16.53
 24,130 16.42 16.53 16.42 0 14,210 -1.1
02/11/2012
16.42
 30,990 16.53 16.53 15.89 10 0 0.0
01/11/2012
16.53
 52,830 16.53 16.53 16.42 13,600 29,910 -1.3
31/10/2012
16.53
 46,420 16.53 16.53 16.32 0 23,660 -1.8
30/10/2012
16.53
 43,900 16.53 16.53 16.32 0 19,430 -1.5
29/10/2012
16.53
 28,610 16.42 16.53 16.21 0 1,210 -0.1
26/10/2012
16.42
 49,720 16.53 16.53 16.42 49,440 19,650 2.3
25/10/2012
16.53
 112,290 16.53 16.63 16.32 211,710 139,010 5.7
24/10/2012
16.53
 59,780 16.53 16.53 16.21 36,690 6,820 2.3
23/10/2012
16.53
 48,050 16.63 16.74 16.42 19,890 29,290 -0.7
22/10/2012
16.63
 51,680 16.74 16.74 16.32 18,690 3,040 1.2
19/10/2012
16.74
 59,850 16.74 16.84 16.53 18,690 19,210 -0.0
18/10/2012
16.74
 52,280 16.74 16.74 16.32 18,690 6,200 1.0
17/10/2012
16.74
 44,560 16.74 16.74 16.53 800 30,800 -2.4
16/10/2012
16.74
 62,130 16.74 16.84 16.53 0 36,450 -2.9
15/10/2012
16.74
 42,970 16.63 16.74 16.42 1,000 10,900 -0.8
12/10/2012
16.63
 34,370 16.74 16.95 16.53 0 29,000 -2.3
11/10/2012
16.74
 53,630 16.95 16.95 16.74 200,000 229,550 -2.3
10/10/2012
16.95
 54,980 17.06 17.16 16.84 3,020 38,000 -2.8
09/10/2012
17.06
 44,400 17.16 17.16 16.95 1,000 31,620 -2.5
08/10/2012
17.16
 157,200 16.95 17.16 16.95 141,400 57,540 6.8
05/10/2012
16.95
 53,850 16.95 16.95 16.74 100 29,860 -2.4
04/10/2012
16.95
 53,330 16.74 16.95 16.74 0 24,610 -2.0
03/10/2012
16.74
 112,160 17.37 17.37 16.74 950 86,230 -6.8
02/10/2012
17.37
 141,870 17.48 17.48 17.27 84,300 130,350 -3.8
01/10/2012
17.48
 160,560 17.59 17.59 17.06 6,000 118,910 -9.3
28/09/2012
17.59
 278,510 17.59 17.69 17.06 149,460 237,050 -7.2
27/09/2012
17.59
 316,390 17.69 18.01 16.95 140,130 273,360 -10.9
26/09/2012
17.69
 450,280 17.06 17.80 17.16 303,370 348,320 -3.8
25/09/2012
17.06
 214,740 16.84 17.06 16.63 119,500 556,320 -33.7
24/09/2012
16.84
 262,890 16.95 16.95 16.53 162,400 206,060 -3.5
21/09/2012
16.95
 307,720 16.32 16.95 16.42 194,920 196,590 -0.1
20/09/2012
16.32
 115,490 16.32 16.42 16.21 42,220 56,450 -1.1
19/09/2012
16.32
 206,300 16.21 16.32 16.10 33,650 755,650 -53.8
18/09/2012
16.21
 103,210 15.89 16.42 15.68 161,630 210,370 -3.7
17/09/2012
15.89
 324,310 15.68 16.42 15.89 296,840 370,590 -5.6

Chính sách bảo mật | Điều khoản sử dụng |