Tập đoàn VINGROUP - CTCP (vic)

142.80
9.30
(6.97%)
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
(2025-11-04) 		68.40 34.03% 72,793,200 -1,039,800 -299.1
199
275
267
2 tháng
(2025-10-06) 		89.70 49.92% 167,507,500 51,400 -85.7
178.10
275
267
3 tháng
(2025-09-05) 		144.40 115.52% 231,388,600 -4,036,500 -625.8
125
275
267
6 tháng
(2025-06-09) 		179.10 198.34% 474,943,100 -14,250,619 -1,780.3
85.40
275
267
12 tháng
(2024-12-09) 		227.55 543.73% 1,081,441,100 8,663,753 -877.9
39.90
275
267
24 tháng
(2023-12-15) 		225.70 516.48% 1,748,849,400 -46,882,086 -3,250.7
39.90
275
267
36 tháng
(2022-12-20) 		213.50 381.93% 2,996,666,900 -55,036,381 -3,592.5
39.90
275
267
60 tháng
(2020-12-30) 		172.96 179.33% 4,105,321,790 -149,028,206 -12,602.6
39.90
275
267
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
42.10
 2,301,700 41.75 42.20 41.85 328,000 284,700 1.8
30/11/2023
41.75
 3,466,400 42.55 42.85 41.75 378,900 1,683,300 -54.5
29/11/2023
42.55
 2,051,700 42.40 42.65 42.30 449,900 131,900 13.5
28/11/2023
42.40
 2,472,300 41.85 42.50 41.60 342,200 118,700 9.4
27/11/2023
41.85
 2,794,800 41.35 42.20 41.30 610,900 110,400 21.0
24/11/2023
41.35
 3,524,600 41.30 41.50 40.60 514,500 97,600 17.1
23/11/2023
41.30
 3,301,600 42 42.60 41.30 167,600 561,900 -16.6
22/11/2023
42
 3,797,800 42.60 43 41.85 175,100 1,202,200 -43.3
21/11/2023
42.60
 2,852,100 42.70 43.15 42.05 100,400 998,400 -38.0
20/11/2023
42.70
 4,304,300 42.20 42.80 40.90 620,300 685,700 -2.7
17/11/2023
42.20
 11,573,200 45.10 45.20 42.15 564,100 1,383,100 -35.0
16/11/2023
45.10
 2,341,300 45.40 45.40 44.85 0 0 0
15/11/2023
45.40
 6,206,500 44.95 45.60 44.90 404,600 1,301,400 -40.5
14/11/2023
44.95
 3,845,100 44.80 45.50 44.50 93,800 496,873 -18.1
13/11/2023
44.80
 3,953,800 44.95 45.05 44.45 84,400 347,200 -11.7
10/11/2023
44.95
 5,103,200 45.40 45.40 44.40 65,500 630,800 -25.4
09/11/2023
45.40
 7,308,000 43 45.70 44 264,500 324,300 -2.7
08/11/2023
43
 4,749,500 42.05 43.05 41.60 750,600 167,200 24.9
07/11/2023
42.05
 4,222,000 42.10 42.15 41.25 133,500 273,900 -5.8
06/11/2023
42.10
 4,294,000 41.60 42.30 41.65 696,700 663,100 1.4
03/11/2023
41.60
 4,094,900 41.45 42.10 41.25 589,700 487,500 4.3
02/11/2023
41.45
 6,047,500 40.40 41.50 39.65 612,400 740,500 -4.6
01/11/2023
40.40
 4,618,900 40.50 40.50 39.45 761,100 272,500 19.6
31/10/2023
40.50
 5,938,400 41.50 41.55 40.45 1,159,700 506,200 26.7
30/10/2023
41.50
 6,062,800 41.60 41.60 39.75 420,100 949,700 -21.4
27/10/2023
41.60
 13,998,100 41.60 41.80 38.70 950,200 2,322,900 -54.3
26/10/2023
41.60
 15,106,800 44.70 44.70 41.60 299,300 3,071,200 -115.4
25/10/2023
44.70
 6,225,600 43.45 45.30 43.85 204,700 288,200 -3.6
24/10/2023
43.45
 2,821,800 43.40 43.50 42.90 124,900 118,800 0.3
23/10/2023
43.40
 4,900,400 43.35 43.40 42.60 376,800 540,900 -7.0
20/10/2023
43.35
 5,953,100 43.20 43.35 41.85 314,800 1,266,900 -40.3
19/10/2023
43.20
 5,382,400 43.80 43.90 42.40 554,600 147,600 17.4
18/10/2023
43.80
 8,869,200 44 44.55 41.50 495,700 292,700 8.8
17/10/2023
44
 4,845,000 45 45.15 44 507,100 171,500 15.0
16/10/2023
45
 4,839,400 46.10 46.10 45 127,500 138,400 -0.5
13/10/2023
46.10
 5,057,900 46.50 46.50 45.55 250,600 405,200 -7.1
12/10/2023
46.50
 7,710,800 45.45 47.30 45.80 335,500 281,700 2.6
11/10/2023
45.45
 3,629,700 44.90 45.45 45 713,300 223,200 22.1
10/10/2023
44.90
 5,861,600 45.20 46.15 44.90 224,100 423,000 -9.0
09/10/2023
45.20
 4,889,700 45.95 46.05 45.20 31,400 604,700 -26.2
06/10/2023
45.95
 6,192,900 45.60 46.25 45 463,000 649,400 -8.5
05/10/2023
45.60
 5,358,200 46.10 46.40 44.80 81,600 842,200 -34.7
04/10/2023
46.10
 6,718,300 44.50 46.30 44.05 1,206,600 259,600 43.3
03/10/2023
44.50
 12,896,800 46.90 46.90 43.85 278,400 957,900 -30.8
02/10/2023
46.90
 5,084,800 46.85 47.55 46.50 60,900 545,000 -22.7
29/09/2023
46.85
 13,568,000 45 48.15 45.15 265,800 767,600 -23.7
28/09/2023
45
 6,887,100 45.20 45.30 44.10 147,300 761,500 -27.5
27/09/2023
45.20
 8,890,400 45 45.25 44.05 448,500 941,900 -22.1
26/09/2023
45
 15,113,400 46.50 46.75 44.55 1,324,200 773,200 25.0
25/09/2023
46.50
 16,835,400 50 50.40 46.50 1,495,100 477,700 49.2
22/09/2023
50
 17,451,900 52.20 52.20 49.80 952,200 1,290,700 -17.5
21/09/2023
52.20
 8,502,600 53.50 53.80 52.20 255,900 1,177,600 -48.9
20/09/2023
53.50
 11,801,500 51.70 53.50 51.70 1,305,500 407,000 47.5
19/09/2023
51.70
 12,789,300 53 53.90 51.50 1,047,700 1,589,500 -28.9
18/09/2023
53
 11,462,100 53.60 53.60 52.40 0 0 0
15/09/2023
53.60
 18,952,400 55.50 56.30 53.20 2,101,800 2,709,400 -32.8
14/09/2023
55.50
 26,861,000 59.20 59.30 55.50 271,600 1,312,000 -59.0
13/09/2023
59.20
 16,321,000 60.30 61.40 59.10 348,200 790,300 -26.6
12/09/2023
60.30
 15,067,200 59.10 60.50 59.10 2,489,000 425,300 123.9
11/09/2023
59.10
 16,362,000 59.10 61.40 59.10 808,300 682,700 7.8
08/09/2023
59.10
 28,220,800 60.80 60.80 59.10 411,900 779,800 -21.9
07/09/2023
60.80
 16,127,800 61.60 62.50 60.80 166,900 1,098,200 -57.0
06/09/2023
61.60
 19,411,000 62.30 62.50 60.80 255,400 767,300 -31.5
05/09/2023
62.30
 13,059,500 62.10 63.90 61.70 112,800 2,971,600 -178.4
31/08/2023
62.10
 14,984,700 62 64.10 62 250,500 2,414,000 -134.6
30/08/2023
62
 24,550,800 63.40 63.40 60.60 623,900 535,500 5.4
29/08/2023
63.40
 20,650,300 64.70 65.90 63.20 307,700 816,700 -32.7
28/08/2023
64.70
 16,715,600 63.50 66.70 64.50 1,120,000 642,800 31.0
25/08/2023
63.50
 17,900,300 64.20 66.70 63.30 381,200 971,100 -37.9
24/08/2023
64.20
 16,616,200 65 65.80 62.60 299,500 606,500 -19.9
23/08/2023
65
 20,341,500 64.50 69 65 1,469,900 993,300 31.9
22/08/2023
64.50
 13,120,800 65.80 67.10 62.80 1,734,500 1,162,200 36.3
21/08/2023
65.80
 22,403,700 66.90 66.90 63.30 4,560,900 2,453,500 137.0
18/08/2023
66.90
 26,621,900 71.90 71.90 66.90 2,880,800 4,567,400 -114.7
17/08/2023
71.90
 22,232,600 75.60 76.60 71.90 861,000 2,548,200 -122.8
16/08/2023
75.60
 19,414,900 70.70 75.60 75.40 3,302,200 841,700 186.0
15/08/2023
70.70
 14,765,300 73.30 73.30 70.70 533,900 2,038,000 -107.5
14/08/2023
73.30
 12,704,000 72.60 75.40 71.50 815,400 1,659,100 -61.8
11/08/2023
72.60
 23,093,100 67.90 72.60 72.10 623,100 567,200 4.1
10/08/2023
67.90
 7,897,700 65.80 68.40 66.10 1,183,700 360,000 55.1
09/08/2023
65.80
 9,768,400 67 67.80 65.70 1,152,700 482,900 44.2
08/08/2023
67
 11,056,400 63.90 67.50 63.60 2,605,900 894,700 112.8
07/08/2023
63.90
 8,090,300 62.20 64.30 62.40 1,523,200 766,300 48.1
04/08/2023
62.20
 21,210,800 58.20 62.20 59 961,500 186,700 48.3
03/08/2023
58.20
 7,522,800 58.30 59.50 58 813,300 648,200 9.9
02/08/2023
58.30
 12,347,800 58.90 59.90 58.10 1,234,400 1,879,200 -37.7
01/08/2023
58.90
 12,259,300 55.10 58.90 58 785,300 2,795,400 -118.4
31/07/2023
55.10
 10,561,900 51.50 55.10 54.60 84,800 2,340,600 -124.3
28/07/2023
51.50
 3,550,200 51.10 51.60 50.90 470,000 301,300 8.7
27/07/2023
51.10
 3,932,500 51 51.50 50.80 397,600 903,100 -25.8
26/07/2023
51
 4,119,700 51.50 51.90 51 268,600 1,954,700 -86.3
25/07/2023
51.50
 3,804,000 52 52.20 51.50 750,200 837,300 -4.5
24/07/2023
52
 2,621,700 51.90 52.60 51.80 132,100 549,800 -21.7
21/07/2023
51.90
 2,137,700 52 52.30 51.60 171,600 364,500 -10.0
20/07/2023
52
 1,893,800 52.30 52.60 51.60 683,400 352,200 17.4
19/07/2023
52.30
 1,704,300 52.70 52.90 52.20 479,300 12,100 24.5
18/07/2023
52.70
 2,091,900 52.90 53.10 52.60 949,000 202,100 39.5
17/07/2023
52.90
 4,605,500 51.40 53.10 51.40 1,181,000 188,900 52.0
14/07/2023
51.40
 2,013,700 51.50 51.80 51 131,300 43,800 4.5
13/07/2023
51.50
 1,894,000 51.30 52 51.20 136,100 246,500 -5.6

Chính sách bảo mật | Điều khoản sử dụng |