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)
23/01/2024
21.55
 2,211,000 21.70 21.70 21.45 52,700 356,800 -13.1
22/01/2024
21.65
 1,691,900 21.75 21.75 21.58 123,900 84,400 1.7
19/01/2024
21.65
 2,905,400 21.68 21.73 21.58 64,700 227,800 -7.1
18/01/2024
21.68
 1,725,100 21.50 21.75 21.50 136,900 445,300 -13.3
17/01/2024
21.60
 1,878,300 21.58 21.73 21.48 183,700 111,800 3.1
16/01/2024
21.58
 1,436,500 21.50 21.63 21.43 80,300 457,100 -16.2
15/01/2024
21.53
 1,456,300 21.75 21.75 21.53 72,800 94,600 -0.9
12/01/2024
21.50
 2,966,600 21.75 21.75 21.35 64,500 280,400 -9.3
11/01/2024
21.83
 1,666,100 21.80 22 21.70 77,400 190,400 -4.9
10/01/2024
21.80
 2,675,700 21.95 22.03 21.60 38,500 404,800 -16.0
09/01/2024
21.95
 1,604,800 22.15 22.20 21.95 96,400 272,500 -7.8
08/01/2024
22.18
 2,534,400 22.23 22.38 22.05 173,600 418,000 -10.8
05/01/2024
22.05
 1,481,600 22.08 22.10 21.95 81,600 53,300 1.2
04/01/2024
22.08
 2,337,800 22.08 22.20 21.90 123,200 179,100 -2.4
03/01/2024
22.08
 2,275,100 21.75 22.08 21.75 343,500 272,700 3.2
02/01/2024
22
 2,281,300 22.48 22.48 22 102,600 125,500 -1.0
29/12/2023
22.30
 2,168,900 22.23 22.43 22.23 221,400 56,200 7.4
28/12/2023
22.23
 4,070,700 21.80 22.30 21.80 396,300 70,300 14.5
27/12/2023
21.80
 1,848,500 21.78 21.98 21.80 204,600 100,600 4.6
26/12/2023
21.78
 1,763,700 21.70 21.88 21.68 133,000 270,200 -6.0
25/12/2023
21.70
 1,977,500 21.58 21.78 21.50 134,100 100,600 1.5
22/12/2023
21.58
 2,001,100 21.60 21.68 21.38 259,000 627,400 -15.8
21/12/2023
21.60
 1,890,500 21.63 21.65 21.40 224,100 362,100 -5.9
20/12/2023
21.63
 1,760,100 21.60 21.73 21.43 318,900 509,600 -8.2
19/12/2023
21.60
 2,813,900 21.60 21.65 21.15 200,200 596,300 -17.0
18/12/2023
21.60
 2,345,200 21.85 21.98 21.53 273,600 458,800 -8.0
15/12/2023
21.85
 6,066,700 21.90 21.98 21.53 2,805,600 3,299,300 -21.4
14/12/2023
21.90
 3,042,800 21.95 22.03 21.73 1,007,300 722,900 12.4
13/12/2023
21.95
 3,973,900 22.13 22.18 21.60 125,800 662,500 -23.5
12/12/2023
22.13
 2,774,200 22.03 22.20 22 790,200 449,300 15.1
11/12/2023
22.03
 5,292,200 21.48 22.18 21.63 761,200 326,900 19.1
08/12/2023
21.48
 2,652,300 21.40 21.53 21.28 60,800 291,700 -9.9
07/12/2023
21.40
 4,453,200 21.40 21.60 20.95 204,200 624,200 -17.9
06/12/2023
21.40
 2,341,200 21.40 21.50 21.25 188,000 222,400 -1.5
05/12/2023
21.40
 3,626,700 21.48 21.58 21.30 286,800 1,015,800 -31.1
04/12/2023
21.48
 3,571,300 21.05 21.50 21.05 375,800 119,500 10.9
01/12/2023
21.05
 2,301,700 20.88 21.10 20.93 328,000 284,700 1.8
30/11/2023
20.88
 3,466,400 21.28 21.43 20.88 378,900 1,683,300 -54.5
29/11/2023
21.28
 2,051,700 21.20 21.33 21.15 449,900 131,900 13.5
28/11/2023
21.20
 2,472,300 20.93 21.25 20.80 342,200 118,700 9.4
27/11/2023
20.93
 2,794,800 20.68 21.10 20.65 610,900 110,400 21.0
24/11/2023
20.68
 3,524,600 20.65 20.75 20.30 514,500 97,600 17.1
23/11/2023
20.65
 3,301,600 21 21.30 20.65 167,600 561,900 -16.6
22/11/2023
21
 3,797,800 21.30 21.50 20.93 175,100 1,202,200 -43.3
21/11/2023
21.30
 2,852,100 21.35 21.58 21.03 100,400 998,400 -38.0
20/11/2023
21.35
 4,304,300 21.10 21.40 20.45 620,300 685,700 -2.7
17/11/2023
21.10
 11,573,200 22.55 22.60 21.08 564,100 1,383,100 -35.0
16/11/2023
22.55
 2,341,300 22.70 22.70 22.43 0 0 0
15/11/2023
22.70
 6,206,500 22.48 22.80 22.45 404,600 1,301,400 -40.5
14/11/2023
22.48
 3,845,100 22.40 22.75 22.25 93,800 496,873 -18.1
13/11/2023
22.40
 3,953,800 22.48 22.53 22.23 84,400 347,200 -11.7
10/11/2023
22.48
 5,103,200 22.70 22.70 22.20 65,500 630,800 -25.4
09/11/2023
22.70
 7,308,000 21.50 22.85 22 264,500 324,300 -2.7
08/11/2023
21.50
 4,749,500 21.03 21.53 20.80 750,600 167,200 24.9
07/11/2023
21.03
 4,222,000 21.05 21.08 20.63 133,500 273,900 -5.8
06/11/2023
21.05
 4,294,000 20.80 21.15 20.83 696,700 663,100 1.4
03/11/2023
20.80
 4,094,900 20.73 21.05 20.63 589,700 487,500 4.3
02/11/2023
20.73
 6,047,500 20.20 20.75 19.83 612,400 740,500 -4.6
01/11/2023
20.20
 4,618,900 20.25 20.25 19.73 761,100 272,500 19.6
31/10/2023
20.25
 5,938,400 20.75 20.78 20.23 1,159,700 506,200 26.7
30/10/2023
20.75
 6,062,800 20.80 20.80 19.88 420,100 949,700 -21.4
27/10/2023
20.80
 13,998,100 20.80 20.90 19.35 950,200 2,322,900 -54.3
26/10/2023
20.80
 15,106,800 22.35 22.35 20.80 299,300 3,071,200 -115.4
25/10/2023
22.35
 6,225,600 21.73 22.65 21.93 204,700 288,200 -3.6
24/10/2023
21.73
 2,821,800 21.70 21.75 21.45 124,900 118,800 0.3
23/10/2023
21.70
 4,900,400 21.68 21.70 21.30 376,800 540,900 -7.0
20/10/2023
21.68
 5,953,100 21.60 21.68 20.93 314,800 1,266,900 -40.3
19/10/2023
21.60
 5,382,400 21.90 21.95 21.20 554,600 147,600 17.4
18/10/2023
21.90
 8,869,200 22 22.28 20.75 495,700 292,700 8.8
17/10/2023
22
 4,845,000 22.50 22.58 22 507,100 171,500 15.0
16/10/2023
22.50
 4,839,400 23.05 23.05 22.50 127,500 138,400 -0.5
13/10/2023
23.05
 5,057,900 23.25 23.25 22.78 250,600 405,200 -7.1
12/10/2023
23.25
 7,710,800 22.73 23.65 22.90 335,500 281,700 2.6
11/10/2023
22.73
 3,629,700 22.45 22.73 22.50 713,300 223,200 22.1
10/10/2023
22.45
 5,861,600 22.60 23.08 22.45 224,100 423,000 -9.0
09/10/2023
22.60
 4,889,700 22.98 23.03 22.60 31,400 604,700 -26.2
06/10/2023
22.98
 6,192,900 22.80 23.13 22.50 463,000 649,400 -8.5
05/10/2023
22.80
 5,358,200 23.05 23.20 22.40 81,600 842,200 -34.7
04/10/2023
23.05
 6,718,300 22.25 23.15 22.03 1,206,600 259,600 43.3
03/10/2023
22.25
 12,896,800 23.45 23.45 21.93 278,400 957,900 -30.8
02/10/2023
23.45
 5,084,800 23.43 23.78 23.25 60,900 545,000 -22.7
29/09/2023
23.43
 13,568,000 22.50 24.08 22.58 265,800 767,600 -23.7
28/09/2023
22.50
 6,887,100 22.60 22.65 22.05 147,300 761,500 -27.5
27/09/2023
22.60
 8,890,400 22.50 22.63 22.03 448,500 941,900 -22.1
26/09/2023
22.50
 15,113,400 23.25 23.38 22.28 1,324,200 773,200 25.0
25/09/2023
23.25
 16,835,400 25 25.20 23.25 1,495,100 477,700 49.2
22/09/2023
25
 17,451,900 26.10 26.10 24.90 952,200 1,290,700 -17.5
21/09/2023
26.10
 8,502,600 26.75 26.90 26.10 255,900 1,177,600 -48.9
20/09/2023
26.75
 11,801,500 25.85 26.75 25.85 1,305,500 407,000 47.5
19/09/2023
25.85
 12,789,300 26.50 26.95 25.75 1,047,700 1,589,500 -28.9
18/09/2023
26.50
 11,462,100 26.80 26.80 26.20 0 0 0
15/09/2023
26.80
 18,952,400 27.75 28.15 26.60 2,101,800 2,709,400 -32.8
14/09/2023
27.75
 26,861,000 29.60 29.65 27.75 271,600 1,312,000 -59.0
13/09/2023
29.60
 16,321,000 30.15 30.70 29.55 348,200 790,300 -26.6
12/09/2023
30.15
 15,067,200 29.55 30.25 29.55 2,489,000 425,300 123.9
11/09/2023
29.55
 16,362,000 29.55 30.70 29.55 808,300 682,700 7.8
08/09/2023
29.55
 28,220,800 30.40 30.40 29.55 411,900 779,800 -21.9
07/09/2023
30.40
 16,127,800 30.80 31.25 30.40 166,900 1,098,200 -57.0
06/09/2023
30.80
 19,411,000 31.15 31.25 30.40 255,400 767,300 -31.5
05/09/2023
31.15
 13,059,500 31.05 31.95 30.85 112,800 2,971,600 -178.4

Chính sách bảo mật | Điều khoản sử dụng |