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)
11/11/2022
27.15
 938,500 26.50 27.40 26.25 758,800 12,918 40.5
10/11/2022
26.50
 1,558,000 26.85 27 26 685,201 399,160 15.2
09/11/2022
26.85
 1,573,900 26.65 27.15 26.10 807,022 332,310 25.5
08/11/2022
26.65
 2,476,100 26.70 26.70 24.85 508,205 1,175,603 -35.6
07/11/2022
26.70
 1,702,500 27.15 27.15 25.85 505,900 982,578 -25.5
04/11/2022
27.15
 1,617,900 27.55 27.55 26.05 366,200 842,100 -25.8
03/11/2022
27.55
 909,700 27.70 27.70 27.15 250,400 351,700 -5.6
02/11/2022
27.70
 1,352,500 27.70 27.70 27 265,600 261,021 0.3
01/11/2022
27.70
 1,419,100 27.70 27.90 27 174,900 655,240 -26.6
31/10/2022
27.70
 1,052,800 27.85 28.20 27.15 51,300 567,800 -28.6
28/10/2022
27.85
 1,281,000 27.50 27.90 26.75 170,300 591,352 -23.5
27/10/2022
27.50
 1,974,800 27.40 27.50 26.25 225,900 952,800 -39.3
26/10/2022
27.40
 1,054,100 28.05 28.05 26.75 51,800 359,400 -16.6
25/10/2022
28.05
 1,446,700 28.25 28.25 26.50 209,500 504,200 -15.7
24/10/2022
28.25
 1,606,100 28.40 28.40 26.45 571,500 925,000 -18.9
21/10/2022
28.40
 1,414,600 29.30 29.30 27.25 19,400 664,700 -36.1
20/10/2022
29.30
 1,099,200 29.25 29.35 28.60 521,600 633,500 -6.5
19/10/2022
29.25
 826,400 29.20 29.35 28.25 140,700 378,900 -13.5
18/10/2022
29.20
 606,100 28 29.30 28.25 417,100 141,230 16.1
17/10/2022
28
 738,700 29.85 29.85 28 53,200 132,100 -4.4
14/10/2022
29.85
 779,400 30.20 30.25 29.20 26,000 440,800 -24.8
13/10/2022
30.20
 1,246,400 30 30.50 29.10 172,509 285,402 -6.8
12/10/2022
30
 1,709,700 30 30.10 29.15 336,200 413,343 -4.6
11/10/2022
30
 2,186,800 30.10 30.10 28.35 1,499,742 385,412 66.9
10/10/2022
30.10
 1,238,400 30.10 30.45 28.85 393,723 236,300 9.5
07/10/2022
30.10
 2,987,900 30.05 30.35 29.15 1,306,364 230,324 64.8
06/10/2022
30.05
 1,011,900 30 31 29.05 317,100 103,614 12.8
05/10/2022
30
 1,328,100 28.50 30.45 28.50 908,900 29,149 52.8
04/10/2022
28.50
 1,296,700 27.75 28.50 27.30 939,100 968,507 -1.7
03/10/2022
27.75
 1,452,700 27.50 27.75 26.50 1,231,310 724,421 28.1
30/09/2022
27.50
 1,724,300 27.30 28.20 26.65 611,500 544,291 3.7
29/09/2022
27.30
 1,701,100 28.75 29.10 27.15 170,300 180,836 -0.6
28/09/2022
28.75
 1,138,100 30.50 30.50 28.75 58,400 229,600 -9.8
27/09/2022
30.50
 639,100 31 31.10 30.40 77,900 353,791 -16.8
26/09/2022
31
 1,195,900 31.30 31.30 30.80 284,100 301,400 -1.1
23/09/2022
31.30
 324,200 31.65 31.65 31 172,345 83,920 5.5
22/09/2022
31.65
 1,238,700 31.55 31.65 29.35 401,221 194,586 13.1
21/09/2022
31.55
 482,700 31.95 31.95 31.35 415,000 351,847 4.0
20/09/2022
31.95
 800,100 31.45 31.95 31.30 602,500 22,300 37.1
19/09/2022
31.45
 786,000 31.25 31.65 31.05 436,600 206,400 14.5
16/09/2022
31.25
 1,684,400 31.95 32.25 31.25 874,070 977,585 -6.5
15/09/2022
31.95
 851,300 31.70 32 31.40 678,592 302,598 -2.2
14/09/2022
31.70
 711,000 32.05 32.05 31.05 218,158 253,587 1.9
13/09/2022
32.05
 1,059,100 32 32.15 31.80 638,968 528,785 1.9
12/09/2022
32
 552,900 32.20 32.45 31.90 116,000 115,111 43.6
09/09/2022
32.20
 1,193,800 31.45 32.20 31.45 689,800 12,500 43.6
08/09/2022
31.45
 841,200 31.25 31.80 31.20 172,500 29,800 9.0
07/09/2022
31.25
 1,347,400 31.65 31.70 31.25 246,200 313,300 -4.2
06/09/2022
31.65
 1,335,600 32 32.40 31.55 120,200 657,800 -34.0
05/09/2022
32
 1,310,100 31.85 32.60 32 628,200 886,800 -16.6
31/08/2022
31.85
 1,236,800 31.80 32.85 31.85 353,200 684,200 -21.1
30/08/2022
31.80
 868,400 31.80 32.05 31.60 7,600 335,400 -20.8
29/08/2022
31.80
 1,337,500 32.50 32.50 31.50 53,800 504,300 -28.7
26/08/2022
32.50
 861,300 32.95 33 32.50 39,900 411,600 -24.2
25/08/2022
32.95
 483,000 32.45 32.95 32.50 86,400 65,400 1.4
24/08/2022
32.45
 787,500 32.50 32.90 32.45 12,600 354,500 -22.2
23/08/2022
32.50
 1,437,800 33 33 32.40 45,000 546,800 -32.6
22/08/2022
33
 1,469,100 33.95 34 33 704,800 397,000 20.3
19/08/2022
33.95
 1,221,600 34.05 34.20 33.40 830,400 592,100 16.2
18/08/2022
34.05
 2,769,100 33.65 34.65 33.60 509,200 539,800 -2.1
17/08/2022
33.65
 2,201,000 32.95 33.90 33 549,500 413,300 9.2
16/08/2022
32.95
 862,200 33.20 33.20 32.85 307,400 446,100 -9.1
15/08/2022
33.20
 802,100 33.10 33.25 33.05 168,700 185,200 -1.1
12/08/2022
33.10
 811,200 32.90 33.10 32.75 427,400 43,700 25.4
11/08/2022
32.90
 1,674,000 32.40 33.20 32.50 420,900 247,000 11.4
10/08/2022
32.40
 967,900 32.65 32.80 32.35 284,800 388,000 -6.7
09/08/2022
32.65
 792,000 32.30 32.70 32.35 156,900 18,100 9.1
08/08/2022
32.30
 1,010,300 32.70 32.85 32.30 26,100 338,000 -20.1
05/08/2022
32.70
 1,134,900 33.20 33.20 32.60 136,700 92,300 2.9
04/08/2022
33.20
 1,146,000 33 33.20 32.70 338,900 1,700 22.4
03/08/2022
33
 1,250,700 33.30 33.30 32.55 359,200 34,400 21.4
02/08/2022
33.30
 1,372,600 32.35 33.30 32.25 501,600 89,900 27.4
01/08/2022
32.35
 1,261,800 32 32.55 32.05 196,500 251,700 -3.6
29/07/2022
32
 1,908,500 33.50 33.90 32 100,600 165,600 -4.2
28/07/2022
33.50
 1,152,200 33.25 33.55 33 397,400 210,900 12.5
27/07/2022
33.25
 581,400 33.05 33.40 33 178,600 7,400 11.4
26/07/2022
33.05
 592,700 33.65 33.80 33.05 228,700 117,200 7.4
25/07/2022
33.65
 755,800 33.25 33.70 33.25 318,400 266,900 3.5
22/07/2022
33.25
 674,700 34.25 34.25 33.25 63,500 302,800 7.6
21/07/2022
34.25
 930,600 34.10 34.40 34.05 249,200 177,300 4.9
20/07/2022
34.10
 626,100 34.40 34.50 34.10 103,300 137,400 -2.3
19/07/2022
34.40
 655,400 34 34.50 34 309,600 280,400 2.0
18/07/2022
34
 1,088,000 34.80 34.80 34 173,900 200,400 -1.8
15/07/2022
34.80
 1,582,500 34.75 34.90 34.30 77,800 92,800 -1.0
14/07/2022
34.75
 1,414,300 34.75 34.90 34.25 4,400 26,000 -1.5
13/07/2022
34.75
 2,004,600 34.95 35 34.15 2,700 607,700 -42.0
12/07/2022
34.95
 1,212,400 35 35.10 34 127,700 485,600 -25.0
11/07/2022
35
 2,385,900 35 35 33.10 227,800 351,900 -8.7
08/07/2022
35
 1,413,800 34.90 35.35 33.75 520,700 303,500 -8.7
07/07/2022
34.90
 2,174,100 33.75 34.90 33.25 543,100 310,600 16.2
06/07/2022
33.75
 2,171,700 36.15 36.15 33.75 482,600 311,200 11.6
05/07/2022
36.15
 1,478,700 36.35 36.40 36 75,000 122,300 -3.4
04/07/2022
36.35
 758,300 36.30 36.35 36.10 27,500 69,800 -3.1
01/07/2022
36.30
 1,866,600 36.75 36.75 36.05 146,900 821,100 -48.9
30/06/2022
36.75
 1,878,800 36.70 36.75 36.20 41,100 459,800 -30.8
29/06/2022
36.70
 1,429,300 36.80 36.80 36.15 314,500 599,000 -20.6
28/06/2022
36.80
 2,228,300 36.90 36.90 36.20 90,400 372,100 -20.7
27/06/2022
36.90
 1,822,400 37.30 37.40 36.75 214,500 192,800 1.6
24/06/2022
37.30
 1,514,800 37.10 37.30 36 289,600 437,100 -11.0
23/06/2022
37.10
 1,548,900 37.50 37.50 36.50 63,500 302,800 -17.8

Chính sách bảo mật | Điều khoản sử dụng |