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)
11/02/2011
18.75
 218,050 18.38 18.94 18.19 20,610 19,790 0.1
10/02/2011
18.38
 178,010 18.38 18.56 18.01 43,560 73,700 -3.0
09/02/2011
18.38
 183,610 18.01 18.56 18.01 195,540 192,780 0.3
08/02/2011
18.01
 167,690 17.54 18.01 17.54 59,150 135,000 -7.3
28/01/2011
17.54
 67,030 16.71 17.54 16.71 45,930 1,600 4.2
27/01/2011
16.71
 9,470 16.71 16.99 16.62 2,300 2,170 0.0
26/01/2011
16.71
 15,700 16.89 17.08 16.71 400 6,270 -0.5
25/01/2011
16.89
 46,270 16.34 16.99 16.52 13,400 30,680 -1.6
24/01/2011
16.34
 45,150 16.71 17.08 16.34 0 34,460 -3.1
21/01/2011
16.71
 110,780 16.80 17.08 16.62 35,000 82,060 -4.2
20/01/2011
16.80
 63,700 16.80 17.08 16.71 10 51,460 -4.7
19/01/2011
16.80
 215,470 16.89 17.36 16.52 70,050 63,300 0.6
18/01/2011
16.89
 209,380 17.64 17.73 16.89 72,020 61,210 1.0
17/01/2011
17.64
 146,170 17.82 17.91 17.27 39,630 68,550 -2.8
14/01/2011
17.82
 269,460 18.29 18.38 17.82 12,100 176,250 -15.9
13/01/2011
18.29
 81,190 17.82 18.29 17.73 14,320 4,730 0.9
12/01/2011
17.82
 327,520 17.91 18.01 17.73 280 299,040 -28.7
11/01/2011
17.91
 354,510 17.91 18.10 17.73 300 294,440 -28.3
10/01/2011
17.91
 188,760 17.73 18.01 17.64 108,720 71,730 3.6
07/01/2011
17.73
 343,910 17.82 17.91 17.45 22,840 258,720 -22.5
06/01/2011
17.82
 136,200 17.91 18.01 17.45 23,490 86,380 -6.0
05/01/2011
17.91
 77,770 17.91 18.19 17.82 35,650 38,010 -0.2
04/01/2011
17.91
 224,360 18.10 18.19 17.73 0 161,870 -15.6
31/12/2010
18.10
 90,740 17.82 18.56 17.82 0 23,140 -2.2
30/12/2010
17.82
 103,890 17.45 18.29 17.45 56,430 46,600 1.0
29/12/2010
17.45
 136,580 16.89 17.45 16.99 51,180 1,000 4.7
28/12/2010
16.89
 92,730 16.52 16.89 16.24 15,690 5,310 0.9
27/12/2010
16.52
 230,850 16.71 16.80 16.52 38,050 63,160 -2.2
24/12/2010
16.71
 188,980 16.89 17.08 16.34 30,570 110,220 -7.2
23/12/2010
16.89
 224,110 17.27 17.45 16.89 35,840 60,000 -2.2
22/12/2010
17.27
 103,690 17.17 17.64 16.43 640,000 670,780 -2.8
21/12/2010
17.17
 447,630 17.17 17.27 16.34 13,340 239,670 -20.0
20/12/2010
17.17
 174,940 18.01 18.01 17.17 1,110 140,780 -13.0
17/12/2010
18.01
 153,530 18.94 18.94 18.01 300 86,310 -8.4
16/12/2010
18.94
 201,840 19.86 19.86 18.94 56,830 176,510 -12.4
15/12/2010
19.86
 348,760 19.12 20.05 19.12 206,420 301,690 -10.3
14/12/2010
19.12
 397,770 18.38 19.12 18.56 179,500 173,190 0.7
13/12/2010
18.38
 501,360 17.54 18.38 17.82 210,940 348,030 -13.6
10/12/2010
17.54
 292,490 16.71 17.54 16.15 18,072,440 148,340 1,567.9
09/12/2010
16.71
 203,300 16.52 16.71 15.97 183,500 281,730 -8.8
08/12/2010
16.52
 255,060 15.97 16.71 15.22 120,330 100,400 1.8
07/12/2010
15.97
 215,150 15.22 15.97 15.32 168,200 61,300 9.1
06/12/2010
15.22
 259,520 14.94 15.22 14.67 59,460 147,370 -7.1
03/12/2010
14.94
 132,790 14.94 15.22 14.94 21,000 70,400 -4.0
02/12/2010
14.94
 166,650 14.94 15.04 14.67 61,000 82,450 -1.7
01/12/2010
14.94
 111,500 15.04 15.04 14.85 33,000 65,000 -2.6
30/11/2010
15.04
 106,080 15.04 15.13 14.85 30 61,190 -5.0
29/11/2010
15.04
 169,970 14.67 15.04 14.57 106,870 850 8.5
26/11/2010
14.67
 101,830 14.67 14.85 14.39 15,010 46,200 -2.4
25/11/2010
14.67
 129,800 14.57 14.85 14.48 33,000 84,840 -4.1
24/11/2010
14.57
 94,650 14.29 14.85 14.11 21,600 40 1.7
23/11/2010
14.29
 148,130 13.65 14.29 13.55 106,490 0 8.1
22/11/2010
13.65
 156,270 13.65 13.65 13.46 478,000 469,180 0.6
19/11/2010
13.65
 124,280 13.46 13.65 13.37 62,640 79,870 -1.2
18/11/2010
13.46
 236,600 13.46 13.65 13.18 79,500 160,670 -5.9
17/11/2010
13.46
 272,530 13.37 13.65 13.18 178,000 257,480 -5.8
16/11/2010
13.37
 194,400 13.46 13.74 13.18 75,350 88,560 -1.0
15/11/2010
13.46
 81,540 13.55 13.92 13.27 40,490 39,030 0.1
12/11/2010
13.55
 157,260 13.92 13.92 13.27 70,000 137,410 -4.9
11/11/2010
13.92
 223,760 13.74 13.92 13.65 112,000 164,600 -3.9
10/11/2010
13.74
 292,630 13.83 13.92 13.55 110,000 272,740 -12.0
09/11/2010
13.83
 220,010 13.92 13.92 13.74 80,550 106,810 -2.0
08/11/2010
13.92
 254,520 13.27 13.92 13.37 155,420 149,020 0.4
05/11/2010
13.27
 147,440 12.90 13.37 12.72 28,260 30,610 -0.2
04/11/2010
12.90
 238,550 12.62 12.90 12.44 127,350 116,840 0.7
03/11/2010
12.62
 91,240 12.53 12.62 12.16 19,890 37,000 -1.2
02/11/2010
12.53
 99,530 12.53 12.53 12.16 31,110 11,590 1.3
01/11/2010
12.53
 67,060 12.53 12.62 12.25 425,010 416,250 0.6
29/10/2010
12.53
 86,840 12.53 12.62 12.44 51,490 68,110 -1.1
28/10/2010
12.53
 170,510 12.62 12.81 12.25 172,700 168,000 0.3
27/10/2010
12.62
 79,360 13.00 13.00 12.44 300 66,520 -4.5
26/10/2010
13.00
 132,570 12.81 13.00 12.81 433,466 313,096 8.4
25/10/2010
12.81
 171,410 12.25 12.81 12.25 155,660 2,030 10.4
22/10/2010
12.25
 154,290 12.07 12.25 11.79 142,310 14,100 8.4
21/10/2010
12.07
 84,490 11.79 12.07 11.79 26,500 50,100 -1.5
20/10/2010
11.79
 67,330 12.07 12.07 11.70 450 33,000 -2.1
19/10/2010
12.07
 125,270 11.70 12.07 11.70 97,250 0 6.3
18/10/2010
11.70
 105,250 11.97 12.16 11.60 30,000 87,710 -3.7
15/10/2010
11.97
 80,750 12.35 12.44 11.79 900 53,710 -3.4
14/10/2010
12.35
 187,470 12.07 12.44 12.07 157,310 72,620 5.6
13/10/2010
12.07
 138,430 12.07 12.07 11.70 75,650 96,730 -1.4
12/10/2010
12.07
 58,240 12.16 12.16 11.97 34,750 27,390 0.5
11/10/2010
12.16
 92,940 12.16 12.16 11.70 40,770 52,550 -0.8
08/10/2010
12.16
 128,750 12.07 12.25 11.51 110,070 19,150 6.0
07/10/2010
12.07
 397,490 11.88 12.44 11.70 308,210 316,010 -0.5
06/10/2010
11.88
 241,960 11.32 11.88 11.14 234,650 130,600 6.6
05/10/2010
11.32
 279,060 10.95 11.32 10.77 252,060 87,000 9.8
04/10/2010
10.95
 239,990 10.95 11.14 10.58 208,100 91,810 6.9
01/10/2010
10.95
 92,550 11.32 11.42 10.86 34,880 55,900 -1.3
30/09/2010
11.32
 138,730 11.42 11.42 11.05 121,790 87,100 2.1
29/09/2010
11.42
 553,030 11.14 11.70 11.42 400,910 445,700 -2.8
28/09/2010
11.14
 375,150 10.67 11.14 10.58 244,590 139,700 6.2
27/09/2010
10.67
 129,040 10.49 10.67 10.40 70,630 0 4.0
24/09/2010
10.49
 78,260 10.30 10.49 10.21 53,900 13,330 2.3
23/09/2010
10.30
 169,830 10.21 10.30 10.02 129,230 48,120 4.5
22/09/2010
10.21
 254,520 10.21 10.40 9.93 150,200 121,160 1.6
21/09/2010
10.21
 623,660 10.67 10.77 10.21 371,280 581,900 -11.7
20/09/2010
10.67
 307,750 10.58 10.86 10.30 91,300 259,160 -9.4
17/09/2010
10.58
 266,140 10.49 10.67 10.12 89,340 244,960 -8.8
16/09/2010
10.49
 485,630 10.40 10.58 9.93 57,490 460,050 -21.7

Chính sách bảo mật | Điều khoản sử dụng |