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)
24/04/2012
18.66
 160,260 18.66 18.66 18.38 17,390 123,460 -10.5
23/04/2012
18.66
 156,350 18.57 18.66 18.38 118,280 207,130 -8.8
20/04/2012
18.57
 250,770 18.66 18.85 18.38 166,370 321,300 -15.3
19/04/2012
18.66
 190,740 18.76 18.85 18.38 167,630 167,450 0.0
18/04/2012
18.76
 156,310 18.66 19.42 18.66 276,510 238,830 3.8
17/04/2012
18.66
 179,480 18.38 18.76 18.19 344,040 288,640 5.4
16/04/2012
18.38
 178,680 17.91 18.57 18.00 203,120 132,700 6.8
13/04/2012
17.91
 220,290 18.00 18.47 17.91 82,150 103,030 -1.9
12/04/2012
18.00
 282,800 17.81 18.29 17.81 25,430 219,510 -18.5
11/04/2012
17.81
 263,240 17.34 17.81 17.25 54,020 176,680 -11.4
10/04/2012
17.34
 359,080 17.53 17.53 17.34 66,230 304,960 -22.0
09/04/2012
17.53
 234,310 17.72 17.91 17.34 18,020 204,680 -17.3
06/04/2012
17.72
 93,370 17.53 17.81 17.53 2,300 54,500 -4.9
05/04/2012
17.53
 256,960 17.53 17.81 17.25 20,590 232,970 -19.7
04/04/2012
17.53
 248,100 18.10 18.10 17.53 40,080 203,070 -15.3
03/04/2012
18.10
 148,470 18.10 18.10 17.91 52,650 129,610 -7.4
30/03/2012
18.10
 196,260 17.81 18.10 17.72 47,580 173,490 -11.9
29/03/2012
17.81
 258,600 18.29 18.76 17.72 16,190 212,770 -18.8
28/03/2012
18.29
 593,350 19.23 19.23 18.29 3,835,250 590,040 333.7
27/03/2012
19.23
 773,110 20.17 20.17 19.23 29,240 374,450 -35.3
26/03/2012
20.17
 219,500 19.42 20.17 19.23 15,690 118,790 -10.9
23/03/2012
19.42
 153,050 18.85 19.42 18.85 17,730 79,900 -6.3
22/03/2012
18.85
 123,360 18.85 19.04 18.57 15,100 63,000 -4.8
21/03/2012
18.85
 144,040 18.85 19.04 18.66 15,190 86,810 -7.2
20/03/2012
18.85
 130,940 18.47 19.23 18.47 1,234,151 1,240,081 -0.6
19/03/2012
18.47
 150,700 18.47 18.47 17.91 29,050 74,320 -4.4
16/03/2012
18.47
 240,330 18.85 19.61 18.29 27,060 200,370 -17.0
15/03/2012
18.85
 230,330 19.79 19.79 18.85 30,550 211,090 -18.2
14/03/2012
19.79
 44,600 19.04 19.79 18.66 1,029,010 1,049,640 -2.1
13/03/2012
19.04
 241,710 19.98 19.98 19.04 25,880 247,340 -22.5
12/03/2012
19.98
 0 20.36 19.98 19.42 1,052,320 1,082,660 -3.2
09/03/2012
20.36
 37,970 19.79 20.36 19.79 83,380 74,800 0.9
08/03/2012
19.79
 84,220 19.98 20.55 19.61 187,940 186,180 0.2
07/03/2012
19.98
 117,880 20.17 20.36 19.42 87,360 52,000 3.7
06/03/2012
20.17
 66,240 20.74 21.68 20.17 52,880 27,090 2.9
05/03/2012
20.74
 143,510 19.79 20.74 20.74 125,060 34,170 10.0
02/03/2012
19.79
 156,970 18.85 19.79 19.23 52,350 127,460 -7.8
01/03/2012
18.85
 209,560 19.79 19.79 18.85 64,310 142,090 -7.8
29/02/2012
19.79
 87,450 20.74 20.74 19.79 2,271,173 2,264,263 0.7
28/02/2012
20.74
 40,460 20.74 21.11 20.55 35,000 31,670 0.4
27/02/2012
20.74
 82,920 21.11 21.68 20.74 48,950 53,790 -0.5
24/02/2012
21.11
 41,550 21.68 21.87 21.11 15,050 19,030 -0.4
23/02/2012
21.68
 58,220 21.68 21.68 21.30 53,450 4,390 5.6
22/02/2012
21.68
 21,970 21.30 21.68 20.92 15,170 4,200 1.3
21/02/2012
21.30
 19,080 21.30 21.87 21.11 14,970 11,190 0.4
20/02/2012
21.30
 12,450 21.49 22.06 20.74 510 190 0.0
17/02/2012
21.49
 24,790 21.68 22.06 21.11 15,430 3,120 1.4
16/02/2012
21.68
 53,320 21.68 22.06 21.30 41,760 50,650 -1.0
15/02/2012
21.68
 23,410 21.68 22.06 21.11 14,970 2,850 1.4
14/02/2012
21.68
 52,090 20.92 21.68 20.55 37,360 11,490 2.9
13/02/2012
20.92
 24,220 21.87 21.87 20.92 14,960 5,290 1.1
10/02/2012
21.87
 103,570 22.06 22.06 21.49 97,520 13,400 9.7
09/02/2012
22.06
 44,630 22.06 22.24 22.06 39,960 1,710 4.5
08/02/2012
22.06
 81,410 22.06 22.24 21.68 66,650 12,000 6.4
07/02/2012
22.06
 74,480 22.24 22.62 21.68 52,520 24,010 3.4
06/02/2012
22.24
 63,650 21.49 22.24 21.49 58,270 1,720 6.5
03/02/2012
21.49
 90,510 21.49 21.87 21.49 82,150 1,710 9.2
02/02/2012
21.49
 99,860 21.30 21.87 20.74 88,870 12,800 8.7
01/02/2012
21.30
 60,760 20.55 21.30 20.17 60,170 1,600 6.5
31/01/2012
20.55
 200,100 20.36 20.74 20.36 194,170 56,240 15.0
30/01/2012
20.36
 40,070 19.42 20.36 19.42 37,600 10,260 2.9
20/01/2012
19.42
 52,370 19.61 19.79 19.42 51,440 2,983,107 -296.0
19/01/2012
19.61
 72,240 18.76 19.61 18.66 66,790 14,900 5.3
18/01/2012
18.76
 19,050 18.47 18.85 17.72 16,280 6,100 1.0
17/01/2012
18.47
 36,590 17.72 18.57 17.53 33,340 10,120 2.3
16/01/2012
17.72
 36,040 18.19 18.19 17.72 13,280 5,123,830 -500.8
13/01/2012
18.19
 63,120 18.00 18.47 17.91 51,530 13,050 3.7
12/01/2012
18.00
 35,220 18.00 18.38 17.91 26,630 7,060 1.9
11/01/2012
18.00
 18,160 18.57 18.66 17.91 60,870 55,970 0.5
10/01/2012
18.57
 21,890 18.57 19.23 18.10 107,540 104,360 0.3
09/01/2012
18.57
 14,940 17.72 18.57 17.53 108,170 98,850 0.9
06/01/2012
17.72
 22,080 17.81 17.81 17.63 20,480 0 1.9
05/01/2012
17.81
 15,860 18.66 18.66 17.81 0 0 0
04/01/2012
18.66
 38,760 18.57 18.85 18.57 37,210 10 3.7
03/01/2012
18.57
 39,190 18.76 19.04 18.57 33,520 30,150 0.3
30/12/2011
18.76
 76,710 18.66 18.85 18.66 76,710 0 7.6
29/12/2011
18.66
 55,850 18.85 18.85 18.66 54,790 0 5.4
28/12/2011
18.85
 156,380 18.66 19.04 18.47 135,330 28,650 10.7
27/12/2011
18.66
 76,650 18.85 18.85 18.66 104,620 1,240 10.3
26/12/2011
18.85
 205,350 19.04 19.23 18.29 204,090 50,700 15.3
23/12/2011
19.04
 74,780 19.61 19.61 18.66 129,970 1,060 13.0
22/12/2011
19.61
 1,184,510 18.76 19.61 18.76 1,153,420 27,680 116.0
21/12/2011
18.76
 618,460 17.91 18.76 18.76 611,520 6,669,410 -587.4
20/12/2011
17.91
 103,960 17.81 18.29 17.44 681,290 696,880 -1.5
19/12/2011
17.81
 78,790 18.29 18.29 17.63 135,630 92,760 4.2
16/12/2011
18.29
 904,050 18.66 19.42 18.29 873,250 322,670 55.1
15/12/2011
18.66
 461,180 17.81 18.66 18.38 401,860 94,840 30.4
14/12/2011
17.81
 62,300 16.97 17.81 17.81 62,300 120,000 -5.5
13/12/2011
16.97
 95,850 16.21 16.97 16.59 410,230 358,620 4.6
12/12/2011
16.21
 24,140 16.02 16.21 15.74 64,370 63,030 0.1
09/12/2011
16.02
 84,510 16.31 16.49 15.55 0 52,290 -4.4
08/12/2011
16.31
 104,660 17.15 17.15 16.31 100,000 172,450 -6.3
07/12/2011
17.15
 55,130 17.25 17.25 16.68 124,040 130,780 -0.6
06/12/2011
17.25
 202,420 17.25 17.72 17.15 182,000 195,810 -1.3
05/12/2011
17.25
 65,910 16.49 17.25 16.97 178,200 218,910 -3.7
02/12/2011
16.49
 49,820 15.93 16.49 16.02 921,120 922,000 -0.1
01/12/2011
15.93
 39,080 15.74 15.93 15.65 1,500 0 0.1
30/11/2011
15.74
 81,690 15.74 15.74 15.65 36,410 25,400 0.9
29/11/2011
15.74
 50,720 15.55 15.74 15.55 0 0 0
28/11/2011
15.55
 109,020 15.46 15.83 15.08 3,580 85,930 -6.8

Chính sách bảo mật | Điều khoản sử dụng |