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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |