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) 		0.20 0.13% 109,168,300 -4,298,500 -680.4
151
179
151
2 tháng
(2025-11-28) 		29.70 22.81% 245,659,900 -29,715,800 -4,407.5
130.20
179
151
3 tháng
(2025-10-29) 		53.90 50.85% 320,285,800 -32,676,700 -5,096.8
95.50
179
151
6 tháng
(2025-07-31) 		107.15 203.13% 557,764,600 -36,241,230 -5,360.7
52
179
151
12 tháng
(2025-02-03) 		139.90 699.50% 1,258,323,100 -15,540,293 -5,063.8
19.95
179
151
24 tháng
(2024-02-07) 		138.70 654.25% 1,897,897,700 -68,631,892 -7,320.1
19.95
179
151
36 tháng
(2023-02-13) 		133.20 498.88% 3,167,439,100 -94,058,516 -8,531.2
19.95
179
151
60 tháng
(2021-02-22) 		111.14 227.96% 4,291,352,500 -187,982,826 -18,000.3
19.95
179
151
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2010
6.31
 91,240 6.27 6.31 6.08 19,890 37,000 -1.2
02/11/2010
6.27
 99,530 6.27 6.27 6.08 31,110 11,590 1.3
01/11/2010
6.27
 67,060 6.27 6.31 6.13 425,010 416,250 0.6
29/10/2010
6.27
 86,840 6.27 6.31 6.22 51,490 68,110 -1.1
28/10/2010
6.27
 170,510 6.31 6.40 6.13 172,700 168,000 0.3
27/10/2010
6.31
 79,360 6.50 6.50 6.22 300 66,520 -4.5
26/10/2010
6.50
 132,570 6.40 6.50 6.40 433,466 313,096 8.4
25/10/2010
6.40
 171,410 6.13 6.40 6.13 155,660 2,030 10.4
22/10/2010
6.13
 154,290 6.03 6.13 5.89 142,310 14,100 8.4
21/10/2010
6.03
 84,490 5.89 6.03 5.89 26,500 50,100 -1.5
20/10/2010
5.89
 67,330 6.03 6.03 5.85 450 33,000 -2.1
19/10/2010
6.03
 125,270 5.85 6.03 5.85 97,250 0 6.3
18/10/2010
5.85
 105,250 5.99 6.08 5.80 30,000 87,710 -3.7
15/10/2010
5.99
 80,750 6.17 6.22 5.89 900 53,710 -3.4
14/10/2010
6.17
 187,470 6.03 6.22 6.03 157,310 72,620 5.6
13/10/2010
6.03
 138,430 6.03 6.03 5.85 75,650 96,730 -1.4
12/10/2010
6.03
 58,240 6.08 6.08 5.99 34,750 27,390 0.5
11/10/2010
6.08
 92,940 6.08 6.08 5.85 40,770 52,550 -0.8
08/10/2010
6.08
 128,750 6.03 6.13 5.76 110,070 19,150 6.0
07/10/2010
6.03
 397,490 5.94 6.22 5.85 308,210 316,010 -0.5
06/10/2010
5.94
 241,960 5.66 5.94 5.57 234,650 130,600 6.6
05/10/2010
5.66
 279,060 5.48 5.66 5.38 252,060 87,000 9.8
04/10/2010
5.48
 239,990 5.48 5.57 5.29 208,100 91,810 6.9
01/10/2010
5.48
 92,550 5.66 5.71 5.43 34,880 55,900 -1.3
30/09/2010
5.66
 138,730 5.71 5.71 5.52 121,790 87,100 2.1
29/09/2010
5.71
 553,030 5.57 5.85 5.71 400,910 445,700 -2.8
28/09/2010
5.57
 375,150 5.34 5.57 5.29 244,590 139,700 6.2
27/09/2010
5.34
 129,040 5.24 5.34 5.20 70,630 0 4.0
24/09/2010
5.24
 78,260 5.15 5.24 5.11 53,900 13,330 2.3
23/09/2010
5.15
 169,830 5.11 5.15 5.01 129,230 48,120 4.5
22/09/2010
5.11
 254,520 5.11 5.20 4.97 150,200 121,160 1.6
21/09/2010
5.11
 623,660 5.34 5.38 5.11 371,280 581,900 -11.7
20/09/2010
5.34
 307,750 5.29 5.43 5.15 91,300 259,160 -9.4
17/09/2010
5.29
 266,140 5.24 5.34 5.06 89,340 244,960 -8.8
16/09/2010
5.24
 485,630 5.20 5.29 4.97 57,490 460,050 -21.7
15/09/2010
5.20
 252,500 5.38 5.38 5.15 6,010 221,890 -12.1
14/09/2010
5.38
 341,010 5.62 5.62 5.34 44,930 332,080 -16.7
13/09/2010
5.62
 48,530 5.62 5.71 5.48 180 27,520 -1.7
10/09/2010
5.62
 83,060 5.76 5.94 5.62 0 46,610 -2.9
09/09/2010
5.76
 105,610 5.52 5.76 5.57 15,200 28,860 -0.8
08/09/2010
5.52
 128,020 5.71 5.76 5.52 49,000 101,560 -3.2
07/09/2010
5.71
 168,790 5.85 5.89 5.71 102,390 142,510 -2.5
06/09/2010
5.85
 146,690 5.85 5.99 5.80 66,450 142,690 -4.8
01/09/2010
5.85
 70,650 5.85 5.85 5.76 100 51,310 -3.2
31/08/2010
5.85
 383,410 5.76 5.89 5.80 297,000 379,120 -5.2
30/08/2010
5.76
 131,600 5.66 5.76 5.71 52,000 123,740 -4.4
27/08/2010
5.66
 83,900 5.66 5.71 5.57 42,570 70,010 -1.7
26/08/2010
5.66
 98,860 5.57 5.76 5.43 26,230 85,280 -3.6
25/08/2010
5.57
 77,450 5.80 5.94 5.52 100 38,000 -2.3
24/08/2010
5.80
 79,650 6.08 6.13 5.80 16,400 59,950 -2.8
23/08/2010
6.08
 55,680 6.08 6.13 6.03 4,400 45,750 -2.7
20/08/2010
6.08
 47,520 6.03 6.17 5.80 0 16,300 -1.1
19/08/2010
6.03
 83,370 6.08 6.17 5.99 10,300 74,700 -4.2
18/08/2010
6.08
 99,710 6.22 6.22 5.99 400 61,640 -4.0
17/08/2010
6.22
 84,010 6.22 6.22 6.17 23,000 75,640 -3.5
16/08/2010
6.22
 80,080 6.22 6.22 6.22 8,000 77,860 -4.7
13/08/2010
6.22
 141,490 6.17 6.22 6.13 79,900 82,730 -0.2
12/08/2010
6.17
 123,390 6.31 6.31 6.13 10,040 74,910 -4.3
11/08/2010
6.31
 98,620 6.22 6.31 6.13 0 59,200 -4.0
10/08/2010
6.22
 129,620 6.31 6.31 6.22 50,000 104,010 -3.6
09/08/2010
6.31
 71,090 6.31 6.36 6.22 50,000 31,590 1.3
06/08/2010
6.31
 70,650 6.31 6.36 6.22 20,530 2,810 1.2
05/08/2010
6.31
 109,720 6.31 6.36 6.27 38,500 92,780 -3.7
04/08/2010
6.31
 65,650 6.31 6.36 6.27 0 10,000 -0.7
03/08/2010
6.31
 127,240 6.36 6.45 6.31 87,000 79,850 0.5
02/08/2010
6.36
 69,950 6.31 6.40 6.22 10,060 650 0.6
30/07/2010
6.31
 83,390 6.27 6.36 6.22 0 74,580 -5.1
29/07/2010
6.27
 92,660 6.31 6.31 6.27 0 76,500 -5.2
28/07/2010
6.31
 116,950 6.40 6.40 6.27 38,840 92,500 -3.7
27/07/2010
6.40
 105,180 6.31 6.40 6.31 30,000 497,340 -32.2
26/07/2010
6.31
 90,350 6.40 6.45 6.31 70,440 390,850 -21.9
23/07/2010
6.40
 79,570 6.36 6.45 6.36 71,540 0 4.9
22/07/2010
6.36
 75,160 6.40 6.40 6.27 69,970 17,610 3.6
21/07/2010
6.40
 29,610 6.27 6.40 6.31 28,510 0 2.0
20/07/2010
6.27
 98,090 6.40 6.40 6.27 31,800 95,190 -4.3
19/07/2010
6.40
 116,870 6.27 6.40 6.22 95,520 107,620 -0.8
16/07/2010
6.27
 103,720 6.27 6.45 6.22 25,910 70,720 -3.0
15/07/2010
6.27
 132,090 6.36 6.50 6.27 34,430 113,740 -5.4
14/07/2010
6.36
 141,580 6.45 6.59 6.36 105,630 118,340 -0.9
13/07/2010
6.45
 136,290 6.36 6.45 6.31 111,960 109,460 0.2
12/07/2010
6.36
 133,160 6.45 6.50 6.27 200 122,580 -8.3
09/07/2010
6.45
 23,090 6.45 6.54 6.45 500 2,830 -0.2
08/07/2010
6.45
 126,410 6.45 6.54 6.45 70,100 47,510 1.6
07/07/2010
6.45
 101,480 6.54 6.64 6.45 56,440 17,150 2.8
06/07/2010
6.54
 152,510 6.54 6.54 6.45 125,300 93,750 2.2
05/07/2010
6.54
 184,310 6.36 6.54 6.36 155,670 4,970 10.5
02/07/2010
6.36
 139,070 6.36 6.36 6.31 79,210 60,080 1.3
01/07/2010
6.36
 186,030 6.45 6.45 6.31 157,850 61,330 6.6
30/06/2010
6.45
 187,370 6.40 6.45 6.22 151,110 77,020 5.1
29/06/2010
6.40
 137,180 6.27 6.40 6.27 133,500 1,000 9.1
28/06/2010
6.27
 119,190 6.13 6.31 6.13 72,920 1,000 4.9
25/06/2010
6.13
 229,300 6.27 6.31 6.13 86,000 84,770 0.1
24/06/2010
6.27
 147,460 6.36 6.40 6.27 84,000 110,340 -1.8
23/06/2010
6.36
 105,830 6.36 6.36 6.27 55,530 69,900 -1.0
22/06/2010
6.36
 210,430 6.22 6.36 6.13 176,610 88,330 6.0
21/06/2010
6.22
 183,080 6.13 6.31 6.13 138,740 125,220 0.9
18/06/2010
6.13
 160,060 6.03 6.13 6.03 96,050 106,980 -0.7
17/06/2010
6.03
 96,250 6.03 6.03 5.89 26,000 35,530 -0.6
16/06/2010
6.03
 212,060 6.13 6.13 5.99 40,000 30,780 0.6
15/06/2010
6.13
 165,070 6.17 6.22 6.08 65,000 119,680 -3.6

Chính sách bảo mật | Điều khoản sử dụng |