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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |