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)
01/03/2010
4.71
 155,190 4.69 4.87 4.69 10,000 150,850 -12.7
26/02/2010
4.69
 337,300 4.87 4.87 4.66 11,150 335,780 -29.2
25/02/2010
4.87
 249,890 4.95 5.13 4.87 10,000 246,480 -22.1
24/02/2010
4.95
 175,340 5.10 5.10 4.90 19,100 173,750 -14.6
23/02/2010
5.10
 84,430 5.18 5.18 4.95 400 60,000 -5.7
22/02/2010
5.18
 71,740 5.13 5.18 5.05 20,400 51,020 -3.0
12/02/2010
5.13
 89,470 5.08 5.16 5.08 10,000 46,510 -3.6
11/02/2010
5.08
 45,850 5.03 5.08 5.03 0 15,000 -1.5
10/02/2010
5.03
 74,660 4.97 5.03 4.90 0 45,290 -4.3
09/02/2010
4.97
 103,160 5.03 5.03 4.87 40,000 96,620 -5.3
08/02/2010
5.03
 94,980 5.03 5.08 4.87 20,000 91,960 -6.8
05/02/2010
5.03
 139,900 5.21 5.21 4.97 55,000 135,260 -7.8
04/02/2010
5.21
 163,390 5.13 5.29 5.08 50,020 108,270 -5.7
03/02/2010
5.13
 96,530 5.05 5.18 4.95 26,520 37,850 -1.1
02/02/2010
5.05
 30,660 4.97 5.13 4.95 0 17,060 -1.6
01/02/2010
4.97
 36,180 4.97 4.97 4.90 0 23,660 -2.2
29/01/2010
4.97
 18,870 5.05 5.05 4.87 0 16,720 -1.6
28/01/2010
5.05
 23,600 5.03 5.10 4.79 4,310 0 0.4
27/01/2010
5.03
 32,600 5.03 5.08 4.97 9,100 20,690 -1.1
26/01/2010
5.03
 35,750 5.03 5.05 4.97 0 12,000 -1.2
25/01/2010
5.03
 13,630 5.05 5.05 4.95 100 0 0.0
22/01/2010
5.05
 70,700 5.03 5.05 4.82 18,740 24,320 -0.5
21/01/2010
5.03
 26,680 5.03 5.03 4.84 10,140 0 1.0
20/01/2010
5.03
 19,680 5.03 5.05 4.92 67,683 67,683 0
19/01/2010
5.03
 19,960 5.00 5.08 4.84 0 0 0
18/01/2010
5.00
 33,990 5.08 5.08 4.87 2,500 4,810 -0.2
15/01/2010
5.08
 46,940 5.10 5.10 4.97 0 17,460 -1.7
14/01/2010
5.10
 44,660 5.10 5.10 5.03 0 12,000 -1.2
13/01/2010
5.10
 20,390 5.03 5.10 4.84 100 1,000 -0.1
12/01/2010
5.03
 25,460 5.08 5.10 4.92 0 0 0
11/01/2010
5.08
 28,680 5.08 5.10 4.92 0 0 0
08/01/2010
5.08
 30,710 5.10 5.18 4.97 200 4,640 -0.4
07/01/2010
5.10
 30,400 5.10 5.10 4.92 0 8,240 -0.8
06/01/2010
5.10
 26,740 5.21 5.24 5.03 100 7,760 -0.7
05/01/2010
5.21
 81,630 5.13 5.34 5.18 0 56,470 -5.6
04/01/2010
5.13
 28,450 4.92 5.13 4.92 150 0 0.0
31/12/2009
4.92
 112,700 4.92 5.10 4.82 100 98,450 0
30/12/2009
4.92
 62,190 4.84 4.95 4.66 0 17,720 0
29/12/2009
4.84
 42,220 5.08 5.10 4.84 0 17,080 0
28/12/2009
5.08
 22,000 5.24 5.24 5.00 2,400 0 0
25/12/2009
5.24
 80,110 5.24 5.39 5.24 22,020 53,470 0
24/12/2009
5.24
 34,240 5.29 5.29 5.08 4,700 10,240 0
23/12/2009
5.29
 21,280 5.08 5.29 4.84 6,570 6,190 0
22/12/2009
5.08
 20,950 4.84 5.08 4.97 18,380 10 0
21/12/2009
4.84
 23,770 4.63 4.84 4.53 7,070 6,970 0
18/12/2009
4.63
 154,510 4.87 4.87 4.63 10 145,050 0
17/12/2009
4.87
 164,980 5.03 5.03 4.79 10 121,170 0
16/12/2009
5.03
 99,920 5.29 5.29 5.03 22,310 76,030 0
15/12/2009
5.29
 102,670 5.55 5.55 5.29 0 93,500 0
14/12/2009
5.55
 72,360 5.45 5.65 5.45 0 40,480 0
11/12/2009
5.45
 67,400 5.39 5.45 5.13 200 4,600 0
10/12/2009
5.39
 95,520 5.39 5.39 5.18 100 77,700 0
09/12/2009
5.39
 33,670 5.50 5.50 5.24 290 11,040 0
08/12/2009
5.50
 270,030 5.50 5.50 5.29 24,940 206,030 0
07/12/2009
5.50
 196,900 5.55 5.55 5.34 0 113,340 0
04/12/2009
5.55
 265,970 5.76 5.76 5.50 0 229,060 0
03/12/2009
5.76
 82,200 5.86 5.86 5.60 0 20,000 0
02/12/2009
5.86
 44,700 6.02 6.02 5.81 0 13,520 0
01/12/2009
6.02
 129,550 6.13 6.13 5.97 1,320 94,190 0
30/11/2009
6.13
 104,680 5.86 6.13 5.81 48,410 1,170 0
27/11/2009
5.86
 127,600 5.92 6.02 5.65 28,450 370 0
26/11/2009
5.92
 139,450 5.65 5.92 5.39 53,930 10,180 0
25/11/2009
5.65
 73,500 5.81 5.81 5.55 13,340 6,000 0
24/11/2009
5.81
 73,070 5.76 5.86 5.65 13,420 0 0
23/11/2009
5.76
 122,000 5.86 5.86 5.60 10 38,310 0
20/11/2009
5.86
 195,130 5.65 5.86 5.50 140 62,110 0
19/11/2009
5.65
 426,010 5.76 5.76 5.50 110 202,920 0
18/11/2009
5.76
 599,030 5.86 5.97 5.71 15,200 480,300 0
17/11/2009
5.86
 444,440 5.65 5.86 5.65 0 327,630 0
16/11/2009
5.65
 190,440 5.39 5.65 5.60 0 24,270 0
13/11/2009
5.39
 183,080 5.34 5.39 5.24 7,600 100,090 0
12/11/2009
5.34
 161,560 5.10 5.34 5.24 0 101,500 0
11/11/2009
5.10
 86,080 4.87 5.10 5.03 5,670 1,800 0
10/11/2009
4.87
 114,150 4.71 4.92 4.66 7,130 1,000 0
09/11/2009
4.71
 122,730 4.71 4.76 4.69 29,730 0 0
06/11/2009
4.71
 271,570 4.50 4.71 4.61 7,000 3,650 0
05/11/2009
4.50
 75,700 4.29 4.50 4.50 4,400 3,000 0
04/11/2009
4.29
 197,230 4.11 4.29 4.19 13,600 19,300 0
03/11/2009
4.11
 119,110 4.29 4.35 4.11 0 3,470 0
02/11/2009
4.29
 246,230 4.45 4.45 4.24 2,100 123,870 0
30/10/2009
4.45
 143,230 4.35 4.45 4.35 130 3,800 0
29/10/2009
4.35
 196,400 4.45 4.45 4.24 210 17,010 0
28/10/2009
4.45
 141,680 4.45 4.50 4.35 2,330 2,190 0
27/10/2009
4.45
 229,550 4.56 4.56 4.35 0 0 0
26/10/2009
4.56
 183,000 4.45 4.63 4.56 3,000 10,200 0
23/10/2009
4.45
 452,120 4.24 4.45 4.29 12,270 20,000 0
22/10/2009
4.24
 289,460 4.24 4.24 4.14 1,090 67,390 0
21/10/2009
4.24
 128,250 4.14 4.29 4.14 18,480 60,000 0
20/10/2009
4.14
 262,620 3.95 4.14 4.03 50 120,000 0
19/10/2009
3.95
 202,230 3.93 3.95 3.82 1,100 60,000 0
16/10/2009
3.93
 235,680 3.95 3.95 3.77 16,240 58,870 0
15/10/2009
3.95
 128,150 3.77 3.95 3.80 6,300 710 0
14/10/2009
3.77
 198,440 3.66 3.82 3.59 9,110 93,550 0
13/10/2009
3.66
 158,190 3.64 3.66 3.59 23,690 3,300 0
12/10/2009
3.64
 240,400 3.53 3.69 3.53 2,060 145,500 0
09/10/2009
3.53
 146,710 3.38 3.53 3.48 0 10,150 0
08/10/2009
3.38
 59,630 3.48 3.48 3.38 0 18,290 0
07/10/2009
3.48
 109,390 3.46 3.51 3.43 900 69,050 0
06/10/2009
3.46
 231,980 3.32 3.48 3.43 2,200 121,000 0
05/10/2009
3.32
 65,960 3.22 3.35 3.22 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |