Tập đoàn VINGROUP - CTCP (vic)

143.60
-1
(-0.69%)
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)
17/05/2011
10.95
 207,090 11.51 11.88 10.95 12,050 115,530 -12.8
16/05/2011
11.51
 46,450 12.07 12.25 11.51 1,600 9,490 -1.0
13/05/2011
12.07
 159,110 12.25 12.25 11.88 44,150 79,730 -4.6
12/05/2011
12.25
 119,730 12.25 12.35 12.16 41,000 16,580 3.2
11/05/2011
12.25
 129,230 12.25 12.35 12.16 20,050 30,000 -1.3
10/05/2011
12.25
 87,300 12.16 12.44 12.16 21,460 970 2.7
09/05/2011
12.16
 105,270 12.25 12.25 12.07 30,000 1,410 3.7
06/05/2011
12.25
 159,790 12.44 12.44 11.88 20,030 83,040 -8.3
05/05/2011
12.44
 48,900 12.44 12.44 12.25 45,740 20,500 3.4
04/05/2011
12.44
 127,280 12.44 12.44 12.35 80,400 61,980 2.5
29/04/2011
12.44
 29,220 12.35 12.44 12.25 25,910 7,000 2.5
28/04/2011
12.35
 107,270 12.44 12.44 12.25 10,000 36,830 -3.6
27/04/2011
12.44
 130,270 11.88 12.44 11.88 53,350 48,630 0.7
26/04/2011
11.88
 139,450 12.25 12.25 11.79 67,870 49,080 2.4
25/04/2011
12.25
 101,520 12.44 12.44 12.07 30,000 37,050 -0.9
22/04/2011
12.44
 127,730 12.62 12.72 12.44 30,200 36,500 -0.9
21/04/2011
12.62
 201,490 12.53 12.81 12.53 94,620 95,000 -0.0
20/04/2011
12.53
 153,070 12.44 12.53 12.35 75,000 70,860 0.6
19/04/2011
12.44
 108,050 12.35 12.53 12.35 36,070 63,650 -3.7
18/04/2011
12.35
 5,842 12.44 12.44 12.25 22,810 26,040 -0.4
15/04/2011
12.44
 133,350 12.53 12.53 12.35 35,910 93,230 -7.7
14/04/2011
12.53
 71,840 12.53 12.53 12.35 10,200 38,330 -3.8
13/04/2011
12.53
 65,640 12.44 12.62 12.44 11,090 36,730 -3.5
08/04/2011
12.44
 84,740 12.35 12.53 12.35 47,630 49,720 -0.3
07/04/2011
12.35
 61,320 12.16 12.35 12.16 22,490 29,000 -0.9
06/04/2011
12.16
 58,560 12.16 12.25 12.07 10,000 34,600 -3.2
05/04/2011
12.16
 35,360 12.07 12.25 11.97 0 8,240 -1.1
04/04/2011
12.07
 23,700 12.16 12.25 11.97 0 7,000 -0.9
01/04/2011
12.16
 57,830 12.16 12.53 12.07 100 18,230 -2.4
31/03/2011
12.16
 77,700 12.16 12.62 12.07 21,000 23,500 -0.3
30/03/2011
12.16
 104,320 11.60 12.16 11.70 26,060 11,000 2.0
29/03/2011
11.60
 50,120 11.32 11.60 11.42 101,700 100,160 0.2
28/03/2011
11.32
 64,480 11.14 11.42 10.58 450 14,130 -1.7
25/03/2011
11.14
 34,560 11.42 11.60 11.14 10,000 12,000 -0.2
24/03/2011
11.42
 39,510 11.14 11.42 11.05 8,320 12,770 -0.5
23/03/2011
11.14
 36,020 10.77 11.14 10.86 10,530 9,900 0.1
22/03/2011
10.77
 62,910 11.23 11.51 10.77 12,510 46,670 -4.0
21/03/2011
11.23
 79,710 10.86 11.32 10.86 44,000 26,310 2.1
18/03/2011
10.86
 116,970 10.95 11.23 10.77 510 109,810 -12.8
17/03/2011
10.95
 34,310 10.77 11.14 10.58 130 11,100 -1.3
16/03/2011
10.77
 264,380 11.05 11.05 10.58 960 191,130 -22.0
15/03/2011
11.05
 96,350 11.60 11.60 11.05 6,470 56,190 -6.0
14/03/2011
11.60
 77,200 12.07 12.35 11.51 63,070 24,670 4.9
11/03/2011
12.07
 212,320 11.51 12.07 11.42 128,340 55,780 9.4
10/03/2011
11.51
 110,130 11.70 11.88 11.42 347,966 353,346 -0.7
09/03/2011
11.70
 759,970 11.97 11.97 11.70 5,940 411,440 -52.1
08/03/2011
11.97
 401,950 11.88 12.07 11.60 15,200 151,980 -17.6
07/03/2011
11.88
 370,820 11.51 11.88 11.42 0 110,000 -13.6
04/03/2011
11.51
 375,430 11.14 11.60 10.95 20,000 218,410 -24.2
03/03/2011
11.14
 414,520 10.77 11.14 10.67 41,160 183,920 -16.9
02/03/2011
10.77
 555,610 10.30 10.77 10.21 7,410 393,960 -43.5
01/03/2011
10.30
 589,450 9.93 10.40 9.93 0 334,400 -36.6
28/02/2011
9.93
 335,190 10.02 10.40 9.93 0 156,400 -16.9
25/02/2011
10.02
 319,760 9.75 10.12 9.56 0 140,160 -15.1
24/02/2011
9.75
 376,880 9.56 9.84 9.56 53,540 238,170 -19.3
23/02/2011
9.56
 579,360 9.19 9.56 9.19 500 208,690 -21.0
22/02/2011
9.19
 180,730 9.38 9.65 8.96 38,040 109,580 -7.0
21/02/2011
9.38
 284,540 9.75 9.75 9.28 0 300 -0.0
18/02/2011
9.75
 292,640 9.65 9.75 9.47 20,940 110,490 -9.3
17/02/2011
9.65
 270,500 10.12 10.12 9.65 47,510 26,570 2.1
16/02/2011
10.12
 256,390 10.12 10.21 10.02 104,560 64,130 4.4
15/02/2011
10.12
 255,250 9.84 10.30 9.84 11,550 30,400 -2.1
14/02/2011
9.84
 284,840 9.38 9.84 9.56 49,000 155,570 -11.3
11/02/2011
9.38
 218,050 9.19 9.47 9.10 20,610 19,790 0.1
10/02/2011
9.19
 178,010 9.19 9.28 9.00 43,560 73,700 -3.0
09/02/2011
9.19
 183,610 9.00 9.28 9.00 195,540 192,780 0.3
08/02/2011
9.00
 167,690 8.77 9.00 8.77 59,150 135,000 -7.3
28/01/2011
8.77
 67,030 8.35 8.77 8.35 45,930 1,600 4.2
27/01/2011
8.35
 9,470 8.35 8.49 8.31 2,300 2,170 0.0
26/01/2011
8.35
 15,700 8.45 8.54 8.35 400 6,270 -0.5
25/01/2011
8.45
 46,270 8.17 8.49 8.26 13,400 30,680 -1.6
24/01/2011
8.17
 45,150 8.35 8.54 8.17 0 34,460 -3.1
21/01/2011
8.35
 110,780 8.40 8.54 8.31 35,000 82,060 -4.2
20/01/2011
8.40
 63,700 8.40 8.54 8.35 10 51,460 -4.7
19/01/2011
8.40
 215,470 8.45 8.68 8.26 70,050 63,300 0.6
18/01/2011
8.45
 209,380 8.82 8.86 8.45 72,020 61,210 1.0
17/01/2011
8.82
 146,170 8.91 8.96 8.63 39,630 68,550 -2.8
14/01/2011
8.91
 269,460 9.14 9.19 8.91 12,100 176,250 -15.9
13/01/2011
9.14
 81,190 8.91 9.14 8.86 14,320 4,730 0.9
12/01/2011
8.91
 327,520 8.96 9.00 8.86 280 299,040 -28.7
11/01/2011
8.96
 354,510 8.96 9.05 8.86 300 294,440 -28.3
10/01/2011
8.96
 188,760 8.86 9.00 8.82 108,720 71,730 3.6
07/01/2011
8.86
 343,910 8.91 8.96 8.73 22,840 258,720 -22.5
06/01/2011
8.91
 136,200 8.96 9.00 8.73 23,490 86,380 -6.0
05/01/2011
8.96
 77,770 8.96 9.10 8.91 35,650 38,010 -0.2
04/01/2011
8.96
 224,360 9.05 9.10 8.86 0 161,870 -15.6
31/12/2010
9.05
 90,740 8.91 9.28 8.91 0 23,140 -2.2
30/12/2010
8.91
 103,890 8.73 9.14 8.73 56,430 46,600 1.0
29/12/2010
8.73
 136,580 8.45 8.73 8.49 51,180 1,000 4.7
28/12/2010
8.45
 92,730 8.26 8.45 8.12 15,690 5,310 0.9
27/12/2010
8.26
 230,850 8.35 8.40 8.26 38,050 63,160 -2.2
24/12/2010
8.35
 188,980 8.45 8.54 8.17 30,570 110,220 -7.2
23/12/2010
8.45
 224,110 8.63 8.73 8.45 35,840 60,000 -2.2
22/12/2010
8.63
 103,690 8.59 8.82 8.21 640,000 670,780 -2.8
21/12/2010
8.59
 447,630 8.59 8.63 8.17 13,340 239,670 -20.0
20/12/2010
8.59
 174,940 9.00 9.00 8.59 1,110 140,780 -13.0
17/12/2010
9.00
 153,530 9.47 9.47 9.00 300 86,310 -8.4
16/12/2010
9.47
 201,840 9.93 9.93 9.47 56,830 176,510 -12.4
15/12/2010
9.93
 348,760 9.56 10.02 9.56 206,420 301,690 -10.3
14/12/2010
9.56
 397,770 9.19 9.56 9.28 179,500 173,190 0.7

Chính sách bảo mật | Điều khoản sử dụng |