Tập đoàn VINGROUP - CTCP (vic)

144.70
0.10
(0.07%)
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
(2026-02-11) 		-5.80 -3.85% 77,333,700 -2,547,800 -323.2
141.80
172
144.60
2 tháng
(2026-01-12) 		-18.70 -11.42% 213,426,600 -27,632,900 -3,713.7
121.60
172
144.60
3 tháng
(2025-12-15) 		2.10 1.47% 344,809,700 -44,862,400 -6,254.4
121.60
179
144.60
6 tháng
(2025-09-15) 		76.10 110.45% 609,750,100 -59,475,900 -8,456.3
67.50
179
144.60
12 tháng
(2025-03-18) 		119.35 465.30% 1,314,511,000 -57,634,517 -9,328.7
25.65
179
144.60
24 tháng
(2024-03-25) 		121.58 519% 1,920,535,900 -100,349,760 -11,086.4
19.95
179
144.60
36 tháng
(2023-03-29) 		118.25 442.06% 3,277,941,500 -116,424,752 -11,774.5
19.95
179
144.60
60 tháng
(2021-04-08) 		89.27 160.17% 4,396,223,500 -222,630,526 -22,464.9
19.95
179
144.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2012
9.43
 209,560 9.90 9.90 9.43 64,310 142,090 -7.8
29/02/2012
9.90
 87,450 10.37 10.37 9.90 2,271,173 2,264,263 0.7
28/02/2012
10.37
 40,460 10.37 10.56 10.27 35,000 31,670 0.4
27/02/2012
10.37
 82,920 10.56 10.84 10.37 48,950 53,790 -0.5
24/02/2012
10.56
 41,550 10.84 10.93 10.56 15,050 19,030 -0.4
23/02/2012
10.84
 58,220 10.84 10.84 10.65 53,450 4,390 5.6
22/02/2012
10.84
 21,970 10.65 10.84 10.46 15,170 4,200 1.3
21/02/2012
10.65
 19,080 10.65 10.93 10.56 14,970 11,190 0.4
20/02/2012
10.65
 12,450 10.75 11.03 10.37 510 190 0.0
17/02/2012
10.75
 24,790 10.84 11.03 10.56 15,430 3,120 1.4
16/02/2012
10.84
 53,320 10.84 11.03 10.65 41,760 50,650 -1.0
15/02/2012
10.84
 23,410 10.84 11.03 10.56 14,970 2,850 1.4
14/02/2012
10.84
 52,090 10.46 10.84 10.27 37,360 11,490 2.9
13/02/2012
10.46
 24,220 10.93 10.93 10.46 14,960 5,290 1.1
10/02/2012
10.93
 103,570 11.03 11.03 10.75 97,520 13,400 9.7
09/02/2012
11.03
 44,630 11.03 11.12 11.03 39,960 1,710 4.5
08/02/2012
11.03
 81,410 11.03 11.12 10.84 66,650 12,000 6.4
07/02/2012
11.03
 74,480 11.12 11.31 10.84 52,520 24,010 3.4
06/02/2012
11.12
 63,650 10.75 11.12 10.75 58,270 1,720 6.5
03/02/2012
10.75
 90,510 10.75 10.93 10.75 82,150 1,710 9.2
02/02/2012
10.75
 99,860 10.65 10.93 10.37 88,870 12,800 8.7
01/02/2012
10.65
 60,760 10.27 10.65 10.09 60,170 1,600 6.5
31/01/2012
10.27
 200,100 10.18 10.37 10.18 194,170 56,240 15.0
30/01/2012
10.18
 40,070 9.71 10.18 9.71 37,600 10,260 2.9
20/01/2012
9.71
 52,370 9.80 9.90 9.71 51,440 2,983,107 -296.0
19/01/2012
9.80
 72,240 9.38 9.80 9.33 66,790 14,900 5.3
18/01/2012
9.38
 19,050 9.24 9.43 8.86 16,280 6,100 1.0
17/01/2012
9.24
 36,590 8.86 9.28 8.77 33,340 10,120 2.3
16/01/2012
8.86
 36,040 9.10 9.10 8.86 13,280 5,123,830 -500.8
13/01/2012
9.10
 63,120 9.00 9.24 8.95 51,530 13,050 3.7
12/01/2012
9.00
 35,220 9.00 9.19 8.95 26,630 7,060 1.9
11/01/2012
9.00
 18,160 9.28 9.33 8.95 60,870 55,970 0.5
10/01/2012
9.28
 21,890 9.28 9.61 9.05 107,540 104,360 0.3
09/01/2012
9.28
 14,940 8.86 9.28 8.77 108,170 98,850 0.9
06/01/2012
8.86
 22,080 8.91 8.91 8.81 20,480 0 1.9
05/01/2012
8.91
 15,860 9.33 9.33 8.91 0 0 0
04/01/2012
9.33
 38,760 9.28 9.43 9.28 37,210 10 3.7
03/01/2012
9.28
 39,190 9.38 9.52 9.28 33,520 30,150 0.3
30/12/2011
9.38
 76,710 9.33 9.43 9.33 76,710 0 7.6
29/12/2011
9.33
 55,850 9.43 9.43 9.33 54,790 0 5.4
28/12/2011
9.43
 156,380 9.33 9.52 9.24 135,330 28,650 10.7
27/12/2011
9.33
 76,650 9.43 9.43 9.33 104,620 1,240 10.3
26/12/2011
9.43
 205,350 9.52 9.61 9.14 204,090 50,700 15.3
23/12/2011
9.52
 74,780 9.80 9.80 9.33 129,970 1,060 13.0
22/12/2011
9.80
 1,184,510 9.38 9.80 9.38 1,153,420 27,680 116.0
21/12/2011
9.38
 618,460 8.95 9.38 9.38 611,520 6,669,410 -587.4
20/12/2011
8.95
 103,960 8.91 9.14 8.72 681,290 696,880 -1.5
19/12/2011
8.91
 78,790 9.14 9.14 8.81 135,630 92,760 4.2
16/12/2011
9.14
 904,050 9.33 9.71 9.14 873,250 322,670 55.1
15/12/2011
9.33
 461,180 8.91 9.33 9.19 401,860 94,840 30.4
14/12/2011
8.91
 62,300 8.48 8.91 8.91 62,300 120,000 -5.5
13/12/2011
8.48
 95,850 8.11 8.48 8.29 410,230 358,620 4.6
12/12/2011
8.11
 24,140 8.01 8.11 7.87 64,370 63,030 0.1
09/12/2011
8.01
 84,510 8.15 8.25 7.78 0 52,290 -4.4
08/12/2011
8.15
 104,660 8.58 8.58 8.15 100,000 172,450 -6.3
07/12/2011
8.58
 55,130 8.62 8.62 8.34 124,040 130,780 -0.6
06/12/2011
8.62
 202,420 8.62 8.86 8.58 182,000 195,810 -1.3
05/12/2011
8.62
 65,910 8.25 8.62 8.48 178,200 218,910 -3.7
02/12/2011
8.25
 49,820 7.96 8.25 8.01 921,120 922,000 -0.1
01/12/2011
7.96
 39,080 7.87 7.96 7.82 1,500 0 0.1
30/11/2011
7.87
 81,690 7.87 7.87 7.82 36,410 25,400 0.9
29/11/2011
7.87
 50,720 7.78 7.87 7.78 0 0 0
28/11/2011
7.78
 109,020 7.73 7.92 7.54 3,580 85,930 -6.8
25/11/2011
7.73
 85,570 7.54 7.73 7.54 99,000 124,220 -2.1
24/11/2011
7.54
 170,460 7.92 8.01 7.54 31,000 128,620 -7.9
23/11/2011
7.92
 118,520 7.73 7.92 7.78 65,170 45,790 1.6
22/11/2011
7.73
 87,040 7.63 7.78 7.49 17,130 17,000 0.0
21/11/2011
7.63
 138,470 7.73 7.78 7.59 400 88,260 -7.1
18/11/2011
7.73
 119,300 7.87 7.92 7.63 1,300 73,580 -5.9
17/11/2011
7.87
 209,550 7.78 7.92 7.78 180,250 150,300 2.5
16/11/2011
7.78
 618,200 7.68 7.96 7.63 117,780 455,100 -27.7
15/11/2011
7.68
 333,190 8.06 8.20 7.68 154,470 230,660 -6.2
14/11/2011
8.06
 174,230 8.44 8.48 8.06 90,280 115,560 -2.2
11/11/2011
8.44
 88,850 8.44 8.48 8.34 708,910 58,460 58.2
10/11/2011
8.44
 62,180 8.44 8.48 8.39 1,435,670 30,730 125.7
09/11/2011
8.44
 75,680 8.48 8.58 8.44 1,148,738 31,930 100.0
08/11/2011
8.48
 58,800 8.48 8.53 8.39 36,190 30,000 0.6
07/11/2011
8.48
 80,540 8.44 8.48 8.29 500 50,470 -4.5
04/11/2011
8.44
 73,000 8.44 8.58 8.44 12,080 27,080 -1.4
03/11/2011
8.44
 70,800 8.34 8.44 8.20 0 300 -0.0
02/11/2011
8.34
 110,370 8.58 8.58 8.15 14,300 62,010 -4.2
01/11/2011
8.58
 64,370 8.81 8.81 8.44 12,000 30,000 -1.6
31/10/2011
8.81
 64,510 8.81 9.05 8.81 24,310 1,810 2.1
28/10/2011
8.81
 95,910 8.67 8.95 8.62 26,840 36,200 -0.9
27/10/2011
8.67
 37,240 8.67 8.67 8.58 0 11,300 -1.0
26/10/2011
8.67
 77,290 8.53 8.67 8.44 55,790 10 5.1
25/10/2011
8.53
 83,940 8.58 8.58 8.44 41,690 31,000 1.0
24/10/2011
8.58
 62,290 8.48 8.72 8.58 78,660 77,760 0.1
21/10/2011
8.48
 148,520 8.25 8.53 8.15 82,710 72,190 1.0
20/10/2011
8.25
 232,250 8.29 8.29 7.96 40,000 66,580 -2.3
19/10/2011
8.29
 243,400 8.62 8.67 8.25 330 145,600 -12.9
18/10/2011
8.62
 57,200 8.81 8.81 8.62 1,670 27,000 -2.3
17/10/2011
8.81
 48,520 8.81 8.81 8.72 14,780 0 1.4
14/10/2011
8.81
 68,540 8.77 8.86 8.77 39,300 20,000 1.8
13/10/2011
8.77
 108,290 8.72 8.86 8.67 34,680 53,210 -1.7
12/10/2011
8.72
 90,340 8.86 8.86 8.58 46,340 1,000 4.2
11/10/2011
8.86
 63,040 9.00 9.05 8.81 500 30,630 -2.8
10/10/2011
9.00
 103,850 8.72 9.05 8.67 30,060 0 2.8
07/10/2011
8.72
 81,960 8.86 8.86 8.72 1,600 42,020 -3.8
06/10/2011
8.86
 261,240 8.72 8.86 8.58 24,800 223,580 -18.4

Chính sách bảo mật | Điều khoản sử dụng |