Tập đoàn VINGROUP - CTCP (vic)

144.10
-0.50
(-0.35%)
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)
13/12/2010
9.19
 501,360 8.77 9.19 8.91 210,940 348,030 -13.6
10/12/2010
8.77
 292,490 8.35 8.77 8.08 18,072,440 148,340 1,567.9
09/12/2010
8.35
 203,300 8.26 8.35 7.98 183,500 281,730 -8.8
08/12/2010
8.26
 255,060 7.98 8.35 7.61 120,330 100,400 1.8
07/12/2010
7.98
 215,150 7.61 7.98 7.66 168,200 61,300 9.1
06/12/2010
7.61
 259,520 7.47 7.61 7.33 59,460 147,370 -7.1
03/12/2010
7.47
 132,790 7.47 7.61 7.47 21,000 70,400 -4.0
02/12/2010
7.47
 166,650 7.47 7.52 7.33 61,000 82,450 -1.7
01/12/2010
7.47
 111,500 7.52 7.52 7.43 33,000 65,000 -2.6
30/11/2010
7.52
 106,080 7.52 7.57 7.43 30 61,190 -5.0
29/11/2010
7.52
 169,970 7.33 7.52 7.29 106,870 850 8.5
26/11/2010
7.33
 101,830 7.33 7.43 7.19 15,010 46,200 -2.4
25/11/2010
7.33
 129,800 7.29 7.43 7.24 33,000 84,840 -4.1
24/11/2010
7.29
 94,650 7.15 7.43 7.05 21,600 40 1.7
23/11/2010
7.15
 148,130 6.82 7.15 6.78 106,490 0 8.1
22/11/2010
6.82
 156,270 6.82 6.82 6.73 478,000 469,180 0.6
19/11/2010
6.82
 124,280 6.73 6.82 6.68 62,640 79,870 -1.2
18/11/2010
6.73
 236,600 6.73 6.82 6.59 79,500 160,670 -5.9
17/11/2010
6.73
 272,530 6.68 6.82 6.59 178,000 257,480 -5.8
16/11/2010
6.68
 194,400 6.73 6.87 6.59 75,350 88,560 -1.0
15/11/2010
6.73
 81,540 6.78 6.96 6.64 40,490 39,030 0.1
12/11/2010
6.78
 157,260 6.96 6.96 6.64 70,000 137,410 -4.9
11/11/2010
6.96
 223,760 6.87 6.96 6.82 112,000 164,600 -3.9
10/11/2010
6.87
 292,630 6.92 6.96 6.78 110,000 272,740 -12.0
09/11/2010
6.92
 220,010 6.96 6.96 6.87 80,550 106,810 -2.0
08/11/2010
6.96
 254,520 6.64 6.96 6.68 155,420 149,020 0.4
05/11/2010
6.64
 147,440 6.45 6.68 6.36 28,260 30,610 -0.2
04/11/2010
6.45
 238,550 6.31 6.45 6.22 127,350 116,840 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |