Tập đoàn VINGROUP - CTCP (vic)

144.60
-0.40
(-0.28%)
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)
23/12/2024
20.30
 999,700 20.25 20.43 20.25 55,600 67,768 -0.5
20/12/2024
20.25
 1,569,200 20.15 20.25 20.13 88,315 355,486 -10.8
19/12/2024
20.15
 2,486,800 20.15 20.20 20.05 12,040 465,223 -18.3
18/12/2024
20.30
 850,100 20.28 20.43 20.28 31,859 62,245 -1.2
17/12/2024
20.28
 1,329,900 20.35 20.40 20.28 199,625 401,978 -8.2
16/12/2024
20.35
 1,159,200 20.40 20.45 20.30 78,564 150,398 -2.9
13/12/2024
20.40
 1,952,200 20.38 20.45 20.30 138,229 308,150 -6.9
12/12/2024
20.45
 2,147,400 20.65 20.68 20.45 127,200 818,776 -28.5
11/12/2024
20.65
 2,168,100 20.60 20.70 20.45 257,300 232,277 1.0
10/12/2024
20.60
 2,352,900 20.93 20.95 20.60 57,486 92,135 -1.4
09/12/2024
20.93
 3,341,600 21.05 21.43 20.93 88,500 456,051 -15.6
06/12/2024
20.93
 5,327,100 20.43 21.15 20.38 513,121 83,987 17.8
05/12/2024
20.43
 3,370,100 20.40 20.50 20.15 94,800 434,205 -13.8
04/12/2024
20
 2,491,600 20.20 20.20 19.90 58,400 117,744 -2.4
03/12/2024
20.20
 1,873,300 20.20 20.30 20.13 39,400 583,491 -22.0
02/12/2024
20.18
 2,064,000 20.28 20.48 20.15 2,800 376,111 -15.1
29/11/2024
20.25
 1,965,400 20.33 20.38 20.25 65,410 463,948 -16.2
28/11/2024
20.35
 1,116,300 20.55 20.60 20.35 33,690 68,929 -1.4
27/11/2024
20.38
 992,200 20.53 20.53 20.38 45,100 45,613 -0.0
26/11/2024
20.53
 1,230,800 20.50 20.65 20.50 102,400 36,672 2.7
25/11/2024
20.50
 1,915,300 20.23 20.50 20.23 553,201 112,234 18.0
22/11/2024
20.23
 1,336,300 20.18 20.43 20.15 69,800 307,984 -9.7
21/11/2024
20.18
 1,991,900 20.18 20.30 20.15 140,314 192,655 -2.1
20/11/2024
20.18
 1,840,800 20.10 20.33 20.08 37,500 322,180 -11.5
19/11/2024
20.18
 1,858,400 20.20 20.35 20.18 53,500 328,110 -11.1
18/11/2024
20.20
 1,892,700 20.28 20.43 20.18 91,700 312,439 -8.9
15/11/2024
20.28
 2,310,300 20.33 20.53 20.28 79,100 113,465 -1.4
14/11/2024
20.35
 1,968,300 20.33 20.65 20.30 71,600 49,647 0.9
13/11/2024
20.30
 2,043,200 20.43 20.58 20.25 71,100 409,215 -13.8
12/11/2024
20.28
 2,485,900 20.50 20.75 20.25 74,900 872,700 -32.5
11/11/2024
20.40
 1,944,400 20.53 20.58 20.33 34,200 183,500 -6.1
08/11/2024
20.53
 2,191,200 20.90 20.90 20.50 340,500 360,600 -0.8
07/11/2024
20.85
 1,172,800 21 21.13 20.85 203,500 113,500 3.8
06/11/2024
20.90
 1,521,600 20.75 21 20.70 0 0 0
05/11/2024
20.65
 963,000 20.60 20.65 20.53 205,400 147,300 2.4
04/11/2024
20.60
 1,345,200 20.70 20.75 20.53 226,200 185,300 1.7
01/11/2024
20.60
 1,338,600 20.78 20.80 20.55 206,700 113,600 3.9
31/10/2024
20.78
 1,827,900 20.70 20.85 20.53 457,600 207,300 10.4
30/10/2024
20.50
 2,024,200 20.73 20.85 20.40 54,700 281,400 -9.4
29/10/2024
20.68
 1,285,000 20.75 20.85 20.65 42,200 91,800 -2.1
28/10/2024
20.73
 1,473,100 20.80 20.88 20.73 165,200 38,100 5.3
25/10/2024
20.78
 2,047,900 21.10 21.15 20.78 165,900 153,800 0.5
24/10/2024
21.03
 2,055,400 21.50 21.55 21.03 94,000 247,200 -6.5
23/10/2024
21.60
 5,014,800 21.35 22.15 21.35 115,000 104,400 0.5
22/10/2024
21.10
 2,045,600 21.30 21.30 21.10 205,200 56,000 6.3
21/10/2024
21.13
 2,219,200 20.93 21.45 20.93 82,500 157,500 -3.2
18/10/2024
20.90
 1,174,800 20.85 21.10 20.85 26,600 78,100 -2.2
17/10/2024
20.78
 1,030,100 20.88 20.90 20.73 5,700 195,400 -7.9
16/10/2024
20.75
 1,211,100 20.75 20.90 20.73 19,200 115,300 -4.0
15/10/2024
20.83
 1,847,000 21.13 21.25 20.78 30,800 328,700 -12.5
14/10/2024
21.08
 4,264,900 21.25 21.70 21.08 39,000 457,400 -17.9
11/10/2024
20.90
 1,709,800 20.70 20.98 20.68 126,400 79,800 1.9
10/10/2024
20.70
 1,471,200 20.80 20.83 20.65 72,900 100,100 -1.1
09/10/2024
20.80
 1,210,800 20.53 20.80 20.50 163,900 69,400 3.9
08/10/2024
20.45
 2,648,700 20.53 20.53 20.30 450,000 74,400 15.4
07/10/2024
20.43
 1,652,400 20.55 20.78 20.43 133,400 161,000 -1.2
04/10/2024
20.50
 2,144,700 20.68 20.68 20.45 5,100 515,600 -21.0
03/10/2024
20.68
 3,460,400 21.05 21.23 20.68 133,500 333,200 -8.3
02/10/2024
21.03
 1,527,200 21.18 21.20 21.03 175,200 172,000 0.1
01/10/2024
21.15
 1,914,600 21.03 21.38 21.03 129,900 159,000 -1.2
30/09/2024
21
 2,924,300 21.20 21.30 21 78,000 407,300 -13.9
27/09/2024
21.25
 2,740,700 21.45 21.45 21.23 186,700 182,800 0.2
26/09/2024
21.30
 2,768,500 21.30 21.55 21.30 358,700 129,400 9.8
25/09/2024
21.30
 3,721,100 21.38 21.45 21.20 29,000 387,200 -15.2
24/09/2024
21.28
 1,438,700 21.20 21.33 21.18 237,500 290,300 -2.2
23/09/2024
21.18
 1,713,400 21.45 21.45 21.18 136,900 101,700 1.5
20/09/2024
21.15
 3,926,500 21.50 21.83 21.15 284,600 1,900,900 -68.4
19/09/2024
21.45
 2,240,000 21.40 21.60 21.35 277,800 24,000 10.9
18/09/2024
21.33
 2,746,900 21.45 21.65 21.33 111,000 663,100 -23.6
17/09/2024
21.45
 2,237,700 21.03 21.60 21.03 144,200 218,100 -3.2
16/09/2024
21.03
 2,005,200 21.35 21.80 21.03 163,700 198,200 -1.5
13/09/2024
21.45
 1,526,300 21.45 21.48 21.25 42,600 397,400 -15.2
12/09/2024
21.45
 2,166,600 21.53 21.63 21.28 71,200 590,500 -22.2
11/09/2024
21.50
 3,098,200 21.33 21.50 21.05 85,400 594,300 -21.6
10/09/2024
21.50
 4,601,800 21.85 21.95 21.30 194,800 726,000 -22.9
09/09/2024
21.85
 4,810,700 22.10 22.25 21.73 0 0 0
06/09/2024
22.33
 2,501,900 22.68 22.68 22.30 86,500 448,100 -16.2
05/09/2024
22.53
 4,519,500 22.28 22.98 22.20 498,700 566,300 -3.1
04/09/2024
22
 3,198,700 21.80 22.15 21.65 127,600 674,100 -24.0
30/08/2024
22.10
 3,398,500 22.28 22.60 22.10 201,000 595,600 -17.5
29/08/2024
22.10
 3,209,900 22.13 22.40 22.03 190,700 366,600 -7.8
28/08/2024
22.20
 4,933,500 22.75 23.05 22.20 383,400 587,900 -9.2
27/08/2024
22.55
 12,748,800 21.05 22.55 21.05 1,842,000 399,700 63.7
26/08/2024
21.08
 2,497,500 20.83 21.18 20.83 784,000 184,200 25.3
23/08/2024
20.78
 1,748,500 20.80 21 20.75 191,900 281,700 -3.7
22/08/2024
20.78
 2,379,500 20.93 21.18 20.78 216,300 410,200 -8.1
21/08/2024
20.93
 1,664,500 20.80 21 20.75 168,100 184,500 -0.7
20/08/2024
20.85
 3,036,500 20.58 21.10 20.50 364,400 393,000 -1.2
19/08/2024
20.58
 1,644,900 20.65 20.78 20.53 155,600 541,700 -15.9
16/08/2024
20.58
 2,307,000 20.45 20.80 20.45 182,200 499,300 -13.1
15/08/2024
20.40
 1,213,500 20.50 20.58 20.40 25,800 314,900 -11.8
14/08/2024
20.40
 1,377,400 20.38 20.60 20.38 48,800 241,700 -7.9
13/08/2024
20.35
 1,399,600 20.33 20.60 20.33 205,400 260,400 -2.2
12/08/2024
20.30
 1,806,700 20.55 20.60 20.30 36,000 428,000 -16.0
09/08/2024
20.60
 2,266,900 20.90 21 20.60 21,450 518,091 -20.5
08/08/2024
20.90
 1,543,000 21.03 21.10 20.83 22,300 359,600 -14.1
07/08/2024
21.18
 5,315,500 20.88 21.75 20.88 92,400 1,023,300 -39.5
06/08/2024
20.65
 1,722,300 20.75 20.78 20.28 100,900 218,400 -4.8
05/08/2024
20.65
 3,942,800 20.50 20.83 20.20 28,600 440,200 -16.8
02/08/2024
21
 2,214,600 21.08 21.10 20.40 112,500 220,700 -4.5

Chính sách bảo mật | Điều khoản sử dụng |