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)
16/01/2012
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
05/10/2011
8.72
 576,500 8.91 9.05 8.48 246,860 370,590 -11.2
04/10/2011
8.91
 141,870 9.19 9.19 8.86 100 39,270 -3.8
03/10/2011
9.19
 104,470 9.43 9.43 9.19 7,030 20,500 -1.3
30/09/2011
9.43
 175,980 9.43 9.61 9.33 97,220 60,220 3.7
29/09/2011
9.43
 313,280 9.33 9.71 9.10 166,310 692,680 -51.8
28/09/2011
9.33
 167,040 9.43 9.52 9.33 9,930 242,480 -23.1
27/09/2011
9.43
 150,920 9.52 9.61 9.33 200 97,300 -9.7
26/09/2011
9.52
 173,060 9.52 9.61 9.33 3,410 386,420 -38.3
23/09/2011
9.52
 452,650 9.80 9.80 9.33 50,710 210,920 -16.1
22/09/2011
9.80
 223,130 9.90 9.90 9.61 1,560 662,000 -68.6
21/09/2011
9.90
 146,760 10.09 10.09 9.80 30 64,400 -6.8
20/09/2011
10.09
 308,800 9.71 10.18 9.52 82,190 231,210 -15.6
19/09/2011
9.71
 280,520 9.61 9.80 9.33 14,180 224,330 -21.5
16/09/2011
9.61
 556,050 10.09 10.18 9.61 36,460 519,630 -49.5
15/09/2011
10.09
 422,260 10.09 10.46 9.61 53,540 419,440 -37.9
14/09/2011
10.09
 563,570 10.46 10.46 9.99 59,300 537,810 -51.1
13/09/2011
10.46
 426,930 10.93 10.93 10.46 30,000 395,850 -40.8
12/09/2011
10.93
 145,020 11.50 11.50 10.93 30,000 125,800 -11.2
09/09/2011
11.50
 54,440 11.12 11.50 11.12 36,340 33,540 0.3
08/09/2011
11.12
 71,330 10.93 11.31 11.12 29,150 37,810 -1.0
07/09/2011
10.93
 98,070 10.93 11.03 10.84 28,850 79,400 -5.9
06/09/2011
10.93
 86,280 11.22 11.22 10.93 28,130 45,540 -2.0
05/09/2011
11.22
 75,340 11.59 11.59 11.03 16,200 55,660 -4.7
01/09/2011
11.59
 76,680 11.12 11.59 11.31 54,150 52,720 0.2
31/08/2011
11.12
 55,990 10.65 11.12 10.65 33,360 30,010 0.4
30/08/2011
10.65
 30,130 10.18 10.65 10.37 16,830 0 1.9
29/08/2011
10.18
 107,950 10.09 10.18 9.80 38,430 87,850 -5.3
26/08/2011
10.09
 38,140 9.90 10.09 9.90 0 14,050 -1.5

Chính sách bảo mật | Điều khoản sử dụng |