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)
10/04/2023
26.90
 2,145,100 26.85 27.30 26.65 57,950 86,010 -1.5
07/04/2023
26.85
 2,015,600 27.25 27.50 26.70 92,600 397,328 -16.6
06/04/2023
27.25
 2,064,900 27.75 28.20 27.25 357,800 51,676 16.7
05/04/2023
27.75
 1,974,100 28.40 28.40 27.50 156,700 78,700 4.3
04/04/2023
28.40
 1,871,700 29 29.35 28.40 774,192 141,750 35.9
03/04/2023
29
 4,851,800 27.50 29.40 27.80 1,585,001 143,310 83.6
31/03/2023
27.50
 2,619,400 27.10 27.60 26.80 1,676,200 587,060 59.9
30/03/2023
27.10
 935,600 26.75 27.45 26.70 172,500 92,833 4.3
29/03/2023
26.75
 585,700 26.70 26.80 26.45 360,233 112,088 13.3
28/03/2023
26.70
 782,500 26.65 26.80 26.60 394,750 106,889 15.4
27/03/2023
26.65
 702,000 26.65 26.90 26.40 363,400 114,587 13.3
24/03/2023
26.65
 830,700 26.40 26.85 26.25 390,800 38,400 18.8
23/03/2023
26.40
 2,073,800 26.40 26.40 26.05 831,500 426,500 21.2
22/03/2023
26.40
 1,797,500 26.20 26.45 26.05 182,600 138,700 2.3
21/03/2023
26.20
 1,215,600 26.40 26.70 25.80 614,000 281,663 -36.9
20/03/2023
26.40
 3,362,300 26.60 26.60 25.70 460,499 1,580,833 -59.2
17/03/2023
26.60
 3,121,500 27.05 27.05 26.20 1,345,400 2,014,539 -35.6
16/03/2023
27.05
 1,276,200 27 27.85 26.95 702,470 714,222 -0.6
15/03/2023
27
 1,177,700 26.50 27 26.50 298,050 180,135 6.4
14/03/2023
26.50
 1,019,000 26.65 26.65 26.30 530,197 345,388 9.8
13/03/2023
26.65
 996,800 26.55 26.70 26.25 385,596 42,921 18.3
10/03/2023
26.55
 899,800 26.50 26.65 26.25 317,360 86,035 12.3
09/03/2023
26.50
 1,037,300 26.50 26.80 26.30 393,246 54,956 17.9
08/03/2023
26.50
 831,900 26.35 26.65 26.10 434,526 39,059 21.0
07/03/2023
26.35
 1,442,300 26.30 26.60 26.20 490,666 706,102 -11.4
06/03/2023
26.30
 1,569,800 26.35 26.65 26.05 162,626 590,948 -22.5
03/03/2023
26.35
 785,900 26.40 26.50 26.10 298,800 410,655 -5.9
02/03/2023
26.40
 769,300 26.35 26.65 26.15 254,500 299,100 -2.4
01/03/2023
26.35
 794,700 26.30 26.65 25.80 468,300 388,494 4.2
28/02/2023
26.30
 912,500 26.25 26.50 26 737,159 461,987 14.5
27/02/2023
26.25
 1,389,900 26.45 26.45 25.70 53,900 292,675 -12.5
24/02/2023
26.45
 2,206,500 26.50 26.50 25.85 240,900 938,433 -36.9
23/02/2023
26.50
 2,387,100 26.50 26.55 25.55 59,002 405,023 -18.3
22/02/2023
26.50
 2,557,800 27.15 27.15 26.20 329,400 1,437,926 -58.8
21/02/2023
27.15
 1,502,600 27.05 27.35 26.85 525,538 681,569 -8.5
20/02/2023
27.05
 1,515,200 26.75 27.50 26.50 363,000 66,624 16.0
17/02/2023
26.75
 1,871,500 26.70 26.75 26.10 689,300 707,010 -0.9
16/02/2023
26.70
 3,240,500 26.45 26.85 25.70 147,300 1,039,127 -47.6
15/02/2023
26.45
 3,345,700 26.45 26.45 25.45 158,910 1,166,030 -53.3
14/02/2023
26.45
 3,116,200 26.70 26.70 25.40 379,205 1,209,841 -43.9
13/02/2023
26.70
 1,405,200 27 27 26.25 365,240 444,233 -4.2
10/02/2023
27
 1,696,000 27.10 27.15 26.30 335,081 615,884 -15.2
09/02/2023
27.10
 3,006,800 27.20 27.25 26.20 239,300 958,161 -39.0
08/02/2023
27.20
 2,145,800 27.50 27.50 26.50 214,901 557,669 -18.6
07/02/2023
27.50
 1,645,000 28 28 26.80 291,201 439,845 -8.2
06/02/2023
28
 1,416,100 28 28 27.15 548,940 62,599 27.2
03/02/2023
28
 1,199,400 27.90 28 27.50 503,400 79,296 23.7
02/02/2023
27.90
 1,328,600 27.60 28.05 27.55 763,030 128,535 35.4
01/02/2023
27.60
 1,851,600 28.55 28.80 27.40 474,010 277,257 10.9
31/01/2023
28.55
 1,377,800 28.85 29.25 28.25 543,648 219,630 18.5
30/01/2023
28.85
 1,124,500 29.60 29.75 28.75 489,320 211,519 16.0
27/01/2023
29.60
 2,197,800 28.70 29.65 28.80 1,641,503 90,516 91.8
19/01/2023
28.70
 2,343,100 28.35 28.70 28 1,499,700 218,239 73.6
18/01/2023
28.35
 1,647,300 27.60 28.35 27.50 963,360 16,039 53.7
17/01/2023
27.60
 1,371,200 27.40 27.60 26.75 730,180 185,147 30.1
16/01/2023
27.40
 1,687,100 27.50 27.50 26.70 130,020 302,999 -9.5
13/01/2023
27.50
 1,223,800 27.50 27.65 27.20 531,600 77,396 25.0
12/01/2023
27.50
 1,067,000 27.55 27.75 27.25 504,300 92,849 22.6
11/01/2023
27.55
 1,085,600 27.25 27.75 27.05 561,388 16,900 30.0
10/01/2023
27.25
 1,742,900 27.50 27.50 26.80 526,400 374,655 8.3
09/01/2023
27.50
 1,204,200 28.05 28.10 27.50 487,073 188,323 16.4
06/01/2023
28.05
 1,951,000 28.10 28.10 27.45 584,600 399,212 10.4
05/01/2023
28.10
 1,641,900 28 28.45 27.90 943,000 237,718 39.6
04/01/2023
28
 1,928,400 28.40 28.55 27.95 866,250 188,260 38.0
03/01/2023
28.40
 2,009,300 26.90 28.40 26.70 668,040 166,800 28.5
30/12/2022
26.90
 2,461,700 26.80 26.95 26.50 687,520 1,124,023 -23.5
29/12/2022
26.80
 2,135,400 26.75 27 26.25 866,282 714,206 8.2
28/12/2022
26.75
 2,089,000 26.70 26.75 26.05 551,600 598,806 -2.5
27/12/2022
26.70
 1,844,000 26.30 27.40 26.05 772,010 344,323 22.8
26/12/2022
26.30
 1,832,300 27.55 27.55 26.25 358,865 410,855 -2.7
23/12/2022
27.55
 1,866,300 27.50 27.95 26.95 433,350 440,200 -0.4
22/12/2022
27.50
 2,433,400 27.45 28.50 27.50 553,300 447,648 5.8
21/12/2022
27.45
 2,477,400 27.95 28.50 27.40 302,850 487,928 -10.2
20/12/2022
27.95
 2,088,400 28.25 28.90 27.55 604,550 211,600 22.0
19/12/2022
28.25
 2,873,600 29.20 29.70 28.25 158,583 834,900 -38.2
16/12/2022
29.20
 3,284,600 30.30 30.40 29.20 259,966 1,258,238 -58.3
15/12/2022
30.30
 2,311,900 30.40 30.80 30.15 272,850 322,297 -3.0
14/12/2022
30.40
 2,897,500 30.80 31.85 30.15 558,472 1,025,066 -28.4
13/12/2022
30.80
 2,861,100 31.55 32 30.05 878,110 1,060,267 -11.2
12/12/2022
31.55
 2,851,200 33.90 34 31.55 911,001 584,749 20.6
09/12/2022
33.90
 2,660,700 34.95 35.85 33.90 834,963 523,940 21.1
08/12/2022
34.95
 5,602,500 35.60 37.25 34.95 3,626,928 873,372 192.5
07/12/2022
35.60
 9,421,500 33.30 35.60 34.25 5,546,500 1,331,377 300.1
06/12/2022
33.30
 1,803,300 34.05 34.25 32.50 814,801 67,067 49.8
05/12/2022
34.05
 2,301,900 34.40 35 34 1,106,720 116,054 67.5
02/12/2022
34.40
 3,591,400 33 34.40 32.55 2,736,500 74,815 183.1
01/12/2022
33
 3,204,600 34.80 34.80 33 2,000,800 505,611 98.7
30/11/2022
34.80
 3,225,000 34.70 35.10 34 2,121,815 246,992 130.5
29/11/2022
34.70
 3,559,000 32.50 34.70 32.10 2,545,900 318,456 154.6
28/11/2022
32.50
 3,249,900 32.50 33.55 32.50 2,064,250 174,344 122.8
25/11/2022
32.50
 2,290,900 30.50 32.50 31.30 1,362,900 29,745 86.7
24/11/2022
30.50
 1,141,700 29.85 31.05 30 509,896 376,033 8.2
23/11/2022
29.85
 998,800 30.50 31.30 29.85 568,000 301,608 15.9
22/11/2022
30.50
 1,466,300 32 32.95 30.50 642,290 516,666 7.7
21/11/2022
32
 1,198,200 32.80 33.35 31.80 450,150 330,476 7.7
18/11/2022
32.80
 1,693,400 32.30 33.45 31.55 951,300 652,823 19.6
17/11/2022
32.30
 4,785,400 30.20 32.30 30.25 3,513,647 362,105 203.6
16/11/2022
30.20
 2,249,500 28.50 30.45 28.05 1,183,600 228,790 57.7
15/11/2022
28.50
 1,583,400 27.50 28.75 27.50 1,069,900 379,143 39.4
14/11/2022
27.50
 1,394,600 27.15 27.75 26.55 752,589 281,900 25.9

Chính sách bảo mật | Điều khoản sử dụng |