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)
31/08/2023
31.05
 14,984,700 31 32.05 31 250,500 2,414,000 -134.6
30/08/2023
31
 24,550,800 31.70 31.70 30.30 623,900 535,500 5.4
29/08/2023
31.70
 20,650,300 32.35 32.95 31.60 307,700 816,700 -32.7
28/08/2023
32.35
 16,715,600 31.75 33.35 32.25 1,120,000 642,800 31.0
25/08/2023
31.75
 17,900,300 32.10 33.35 31.65 381,200 971,100 -37.9
24/08/2023
32.10
 16,616,200 32.50 32.90 31.30 299,500 606,500 -19.9
23/08/2023
32.50
 20,341,500 32.25 34.50 32.50 1,469,900 993,300 31.9
22/08/2023
32.25
 13,120,800 32.90 33.55 31.40 1,734,500 1,162,200 36.3
21/08/2023
32.90
 22,403,700 33.45 33.45 31.65 4,560,900 2,453,500 137.0
18/08/2023
33.45
 26,621,900 35.95 35.95 33.45 2,880,800 4,567,400 -114.7
17/08/2023
35.95
 22,232,600 37.80 38.30 35.95 861,000 2,548,200 -122.8
16/08/2023
37.80
 19,414,900 35.35 37.80 37.70 3,302,200 841,700 186.0
15/08/2023
35.35
 14,765,300 36.65 36.65 35.35 533,900 2,038,000 -107.5
14/08/2023
36.65
 12,704,000 36.30 37.70 35.75 815,400 1,659,100 -61.8
11/08/2023
36.30
 23,093,100 33.95 36.30 36.05 623,100 567,200 4.1
10/08/2023
33.95
 7,897,700 32.90 34.20 33.05 1,183,700 360,000 55.1
09/08/2023
32.90
 9,768,400 33.50 33.90 32.85 1,152,700 482,900 44.2
08/08/2023
33.50
 11,056,400 31.95 33.75 31.80 2,605,900 894,700 112.8
07/08/2023
31.95
 8,090,300 31.10 32.15 31.20 1,523,200 766,300 48.1
04/08/2023
31.10
 21,210,800 29.10 31.10 29.50 961,500 186,700 48.3
03/08/2023
29.10
 7,522,800 29.15 29.75 29 813,300 648,200 9.9
02/08/2023
29.15
 12,347,800 29.45 29.95 29.05 1,234,400 1,879,200 -37.7
01/08/2023
29.45
 12,259,300 27.55 29.45 29 785,300 2,795,400 -118.4
31/07/2023
27.55
 10,561,900 25.75 27.55 27.30 84,800 2,340,600 -124.3
28/07/2023
25.75
 3,550,200 25.55 25.80 25.45 470,000 301,300 8.7
27/07/2023
25.55
 3,932,500 25.50 25.75 25.40 397,600 903,100 -25.8
26/07/2023
25.50
 4,119,700 25.75 25.95 25.50 268,600 1,954,700 -86.3
25/07/2023
25.75
 3,804,000 26 26.10 25.75 750,200 837,300 -4.5
24/07/2023
26
 2,621,700 25.95 26.30 25.90 132,100 549,800 -21.7
21/07/2023
25.95
 2,137,700 26 26.15 25.80 171,600 364,500 -10.0
20/07/2023
26
 1,893,800 26.15 26.30 25.80 683,400 352,200 17.4
19/07/2023
26.15
 1,704,300 26.35 26.45 26.10 479,300 12,100 24.5
18/07/2023
26.35
 2,091,900 26.45 26.55 26.30 949,000 202,100 39.5
17/07/2023
26.45
 4,605,500 25.70 26.55 25.70 1,181,000 188,900 52.0
14/07/2023
25.70
 2,013,700 25.75 25.90 25.50 131,300 43,800 4.5
13/07/2023
25.75
 1,894,000 25.65 26 25.60 136,100 246,500 -5.6
12/07/2023
25.65
 2,201,900 25.40 25.95 25.40 146,300 266,000 -6.1
11/07/2023
25.40
 1,927,900 25.45 25.65 25.40 177,700 234,000 -2.8
10/07/2023
25.45
 3,345,300 25.05 25.60 25.10 208,100 285,600 -3.9
07/07/2023
25.05
 2,941,600 25.20 25.30 25 203,700 256,100 -2.6
06/07/2023
25.20
 2,599,600 25.50 25.70 25.20 241,200 796,700 -28.2
05/07/2023
25.50
 2,365,900 25.70 25.80 25.45 228,200 584,200 -18.2
04/07/2023
25.70
 1,266,300 25.55 25.75 25.55 398,000 506,000 -5.5
03/07/2023
25.55
 1,866,100 25.50 25.85 25.55 379,700 351,300 1.5
30/06/2023
25.50
 1,743,900 26 26 25.50 155,400 468,600 -16.1
29/06/2023
26
 1,381,600 26.15 26.20 25.95 256,200 196,100 3.1
28/06/2023
26.15
 1,806,000 26.20 26.35 26 355,400 401,400 -2.4
27/06/2023
26.20
 2,488,300 26.05 26.50 26.10 302,700 354,800 -2.7
26/06/2023
26.05
 1,492,800 26.15 26.35 25.95 106,100 212,400 -5.5
23/06/2023
26.15
 2,120,100 26.20 26.20 25.95 107,900 198,700 -4.7
22/06/2023
26.20
 1,626,300 26.20 26.40 26 420,100 151,100 14.1
21/06/2023
26.20
 2,070,400 26 26.20 25.85 442,700 454,600 -0.6
20/06/2023
26
 1,464,500 26.05 26.25 25.95 25,500 272,800 -12.9
19/06/2023
26.05
 2,316,600 26.75 26.90 26.05 115,400 725,800 -32.0
16/06/2023
26.75
 3,878,900 26.75 27 26.30 2,188,700 1,473,000 38.3
15/06/2023
26.75
 2,114,700 26.90 27.25 26.65 1,014,100 75,900 50.5
14/06/2023
26.90
 2,242,800 27.05 27.35 26.90 498,900 32,100 25.3
13/06/2023
27.05
 2,112,100 26.70 27.15 26.65 754,600 192,500 30.3
12/06/2023
26.70
 1,711,500 26.15 26.70 26.25 424,600 226,500 10.5
09/06/2023
26.15
 819,000 26.20 26.30 26.10 53,500 37,000 0.9
08/06/2023
26.20
 1,436,100 26.40 26.50 26.20 59,600 160,000 -5.3
07/06/2023
26.40
 1,656,100 26.60 26.80 26.30 349,500 122,200 12.0
06/06/2023
26.60
 2,120,200 26.05 26.60 26.10 469,600 132,200 17.9
05/06/2023
26.05
 1,824,300 26 26.25 26 22,700 173,800 -7.9
02/06/2023
26
 1,731,400 26 26.15 25.95 292,100 253,300 2.0
01/06/2023
26
 1,526,900 26 26.10 25.80 310,900 62,700 12.9
31/05/2023
26
 2,432,000 26.20 26.20 26 1,179,800 955,300 11.7
30/05/2023
26.20
 1,315,000 26.35 26.45 26.15 163,800 161,700 0.1
29/05/2023
26.35
 1,381,300 26 26.45 26 389,800 95,800 15.4
26/05/2023
26
 1,593,300 26.30 26.30 26 361,600 39,400 16.8
25/05/2023
26.30
 1,453,500 26.30 26.35 26.10 552,100 125,700 22.4
24/05/2023
26.30
 1,290,300 26.15 26.40 26.15 408,900 81,000 17.2
23/05/2023
26.15
 1,951,100 26.05 26.75 26.10 630,000 186,900 23.4
22/05/2023
26.05
 1,736,000 26.20 26.35 25.95 213,300 226,100 -0.7
19/05/2023
26.20
 1,784,800 26.55 26.70 26.05 264,400 100,800 8.6
18/05/2023
26.55
 1,950,600 26.60 26.90 26.50 331,500 20,400 16.6
17/05/2023
26.60
 2,168,200 26.45 26.90 26.25 630,500 29,200 32.0
16/05/2023
26.45
 2,621,400 27.20 27.40 26.40 368,600 23,800 18.5
15/05/2023
27.20
 4,520,000 25.85 27.45 27 1,006,000 32,300 53.1
12/05/2023
25.85
 2,093,000 25.25 25.95 25.25 549,800 67,500 24.9
11/05/2023
25.25
 1,190,300 25.30 25.35 25.15 4,300 155,000 -7.6
10/05/2023
25.30
 1,069,300 25.30 25.40 25.20 31,200 88,000 -2.9
09/05/2023
25.30
 1,113,400 25.25 25.50 25.20 104,700 219,800 -5.8
08/05/2023
25.25
 1,027,600 25.35 25.45 25.25 323,500 133,700 9.7
05/05/2023
25.35
 1,298,800 25.70 25.70 25.30 28,300 114,400 -4.4
04/05/2023
25.70
 1,240,200 25.75 26.05 25.55 39,700 374,400 -17.2
28/04/2023
25.75
 1,453,700 25.25 25.85 25.30 400,400 201,300 10.5
27/04/2023
25.25
 3,596,000 25.95 25.95 25.25 56,000 1,597,000 -78.6
26/04/2023
25.95
 1,836,600 26.25 26.25 25.85 6,108,993 6,359,271 -13.0
25/04/2023
26.25
 2,716,400 26.30 26.40 25.90 150,219 996,340 -44.4
24/04/2023
26.30
 1,496,200 26.35 26.35 26.10 73,109 296,286 -11.7
21/04/2023
26.35
 1,698,600 26.35 26.35 26.05 15,265 236,385 -11.7
20/04/2023
26.35
 952,300 26.30 26.35 26.10 165,200 137,600 1.5
19/04/2023
26.30
 1,746,300 26.40 26.40 26.15 107,400 424,299 -16.7
18/04/2023
26.40
 1,755,800 26.45 26.45 26.20 153,000 65,189 4.6
17/04/2023
26.45
 1,758,200 26.45 26.50 26.20 251,060 143,500 5.7
14/04/2023
26.45
 1,662,600 26.50 26.75 26.35 195,800 189,016 0.4
13/04/2023
26.50
 1,919,800 26.55 26.75 26.35 360,900 191,351 9.0
12/04/2023
26.55
 3,646,300 26.80 26.80 26.30 93,400 116,301 -1.2
11/04/2023
26.80
 1,847,000 26.90 26.90 26.40 120,900 141,022 -1.1

Chính sách bảo mật | Điều khoản sử dụng |