Tập đoàn VINGROUP - CTCP (vic)

142.80
9.30
(6.97%)
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
(2025-11-05) 		60.50 29.30% 74,181,100 -755,800 -210.8
142.80
275
142.80
2 tháng
(2025-10-06) 		87.30 48.58% 171,409,500 520,200 40.3
142.80
275
142.80
3 tháng
(2025-09-08) 		142 113.60% 233,149,600 -3,137,200 -445.5
125
275
142.80
6 tháng
(2025-06-09) 		176.70 195.68% 478,845,100 -13,781,819 -1,654.3
85.40
275
142.80
12 tháng
(2024-12-10) 		225.80 548.06% 1,082,001,500 9,500,104 -736.4
39.90
275
142.80
24 tháng
(2023-12-18) 		223.80 518.06% 1,746,684,700 -45,919,586 -3,103.3
39.90
275
142.80
36 tháng
(2022-12-21) 		212.10 386.34% 2,998,480,500 -54,960,531 -3,488.5
39.90
275
142.80
60 tháng
(2020-12-31) 		170.82 177.61% 4,107,694,840 -148,644,776 -12,485.8
39.90
275
142.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
63.30
 1,238,700 63.10 63.30 58.70 401,221 194,586 13.1
21/09/2022
63.10
 482,700 63.90 63.90 62.70 415,000 351,847 4.0
20/09/2022
63.90
 800,100 62.90 63.90 62.60 602,500 22,300 37.1
19/09/2022
62.90
 786,000 62.50 63.30 62.10 436,600 206,400 14.5
16/09/2022
62.50
 1,684,400 63.90 64.50 62.50 874,070 977,585 -6.5
15/09/2022
63.90
 851,300 63.40 64 62.80 678,592 302,598 -2.2
14/09/2022
63.40
 711,000 64.10 64.10 62.10 218,158 253,587 1.9
13/09/2022
64.10
 1,059,100 64 64.30 63.60 638,968 528,785 1.9
12/09/2022
64
 552,900 64.40 64.90 63.80 116,000 115,111 43.6
09/09/2022
64.40
 1,193,800 62.90 64.40 62.90 689,800 12,500 43.6
08/09/2022
62.90
 841,200 62.50 63.60 62.40 172,500 29,800 9.0
07/09/2022
62.50
 1,347,400 63.30 63.40 62.50 246,200 313,300 -4.2
06/09/2022
63.30
 1,335,600 64 64.80 63.10 120,200 657,800 -34.0
05/09/2022
64
 1,310,100 63.70 65.20 64 628,200 886,800 -16.6
31/08/2022
63.70
 1,236,800 63.60 65.70 63.70 353,200 684,200 -21.1
30/08/2022
63.60
 868,400 63.60 64.10 63.20 7,600 335,400 -20.8
29/08/2022
63.60
 1,337,500 65 65 63 53,800 504,300 -28.7
26/08/2022
65
 861,300 65.90 66 65 39,900 411,600 -24.2
25/08/2022
65.90
 483,000 64.90 65.90 65 86,400 65,400 1.4
24/08/2022
64.90
 787,500 65 65.80 64.90 12,600 354,500 -22.2
23/08/2022
65
 1,437,800 66 66 64.80 45,000 546,800 -32.6
22/08/2022
66
 1,469,100 67.90 68 66 704,800 397,000 20.3
19/08/2022
67.90
 1,221,600 68.10 68.40 66.80 830,400 592,100 16.2
18/08/2022
68.10
 2,769,100 67.30 69.30 67.20 509,200 539,800 -2.1
17/08/2022
67.30
 2,201,000 65.90 67.80 66 549,500 413,300 9.2
16/08/2022
65.90
 862,200 66.40 66.40 65.70 307,400 446,100 -9.1
15/08/2022
66.40
 802,100 66.20 66.50 66.10 168,700 185,200 -1.1
12/08/2022
66.20
 811,200 65.80 66.20 65.50 427,400 43,700 25.4
11/08/2022
65.80
 1,674,000 64.80 66.40 65 420,900 247,000 11.4
10/08/2022
64.80
 967,900 65.30 65.60 64.70 284,800 388,000 -6.7
09/08/2022
65.30
 792,000 64.60 65.40 64.70 156,900 18,100 9.1
08/08/2022
64.60
 1,010,300 65.40 65.70 64.60 26,100 338,000 -20.1
05/08/2022
65.40
 1,134,900 66.40 66.40 65.20 136,700 92,300 2.9
04/08/2022
66.40
 1,146,000 66 66.40 65.40 338,900 1,700 22.4
03/08/2022
66
 1,250,700 66.60 66.60 65.10 359,200 34,400 21.4
02/08/2022
66.60
 1,372,600 64.70 66.60 64.50 501,600 89,900 27.4
01/08/2022
64.70
 1,261,800 64 65.10 64.10 196,500 251,700 -3.6
29/07/2022
64
 1,908,500 67 67.80 64 100,600 165,600 -4.2
28/07/2022
67
 1,152,200 66.50 67.10 66 397,400 210,900 12.5
27/07/2022
66.50
 581,400 66.10 66.80 66 178,600 7,400 11.4
26/07/2022
66.10
 592,700 67.30 67.60 66.10 228,700 117,200 7.4
25/07/2022
67.30
 755,800 66.50 67.40 66.50 318,400 266,900 3.5
22/07/2022
66.50
 674,700 68.50 68.50 66.50 63,500 302,800 7.6
21/07/2022
68.50
 930,600 68.20 68.80 68.10 249,200 177,300 4.9
20/07/2022
68.20
 626,100 68.80 69 68.20 103,300 137,400 -2.3
19/07/2022
68.80
 655,400 68 69 68 309,600 280,400 2.0
18/07/2022
68
 1,088,000 69.60 69.60 68 173,900 200,400 -1.8
15/07/2022
69.60
 1,582,500 69.50 69.80 68.60 77,800 92,800 -1.0
14/07/2022
69.50
 1,414,300 69.50 69.80 68.50 4,400 26,000 -1.5
13/07/2022
69.50
 2,004,600 69.90 70 68.30 2,700 607,700 -42.0
12/07/2022
69.90
 1,212,400 70 70.20 68 127,700 485,600 -25.0
11/07/2022
70
 2,385,900 70 70 66.20 227,800 351,900 -8.7
08/07/2022
70
 1,413,800 69.80 70.70 67.50 520,700 303,500 -8.7
07/07/2022
69.80
 2,174,100 67.50 69.80 66.50 543,100 310,600 16.2
06/07/2022
67.50
 2,171,700 72.30 72.30 67.50 482,600 311,200 11.6
05/07/2022
72.30
 1,478,700 72.70 72.80 72 75,000 122,300 -3.4
04/07/2022
72.70
 758,300 72.60 72.70 72.20 27,500 69,800 -3.1
01/07/2022
72.60
 1,866,600 73.50 73.50 72.10 146,900 821,100 -48.9
30/06/2022
73.50
 1,878,800 73.40 73.50 72.40 41,100 459,800 -30.8
29/06/2022
73.40
 1,429,300 73.60 73.60 72.30 314,500 599,000 -20.6
28/06/2022
73.60
 2,228,300 73.80 73.80 72.40 90,400 372,100 -20.7
27/06/2022
73.80
 1,822,400 74.60 74.80 73.50 214,500 192,800 1.6
24/06/2022
74.60
 1,514,800 74.20 74.60 72 289,600 437,100 -11.0
23/06/2022
74.20
 1,548,900 75 75 73 63,500 302,800 -17.8
22/06/2022
75
 1,418,900 75 75 73.60 1,131,100 1,624,700 -37.0
21/06/2022
75
 1,956,200 75.60 75.60 73.80 528,800 567,600 -2.9
20/06/2022
75.60
 2,132,800 76.60 76.60 75.30 1,018,500 1,089,800 -5.3
17/06/2022
76.60
 3,725,300 76.60 76.60 75.10 553,900 2,519,100 -150.5
16/06/2022
76.60
 1,597,800 76.70 77.70 75.80 482,800 404,700 6.0
15/06/2022
76.70
 2,037,200 76.60 76.90 75.30 134,400 835,800 -53.8
14/06/2022
76.60
 2,058,500 76.40 76.60 75.20 350,000 603,500 -19.4
13/06/2022
76.40
 1,795,500 78 78 76.20 65,100 455,700 -29.8
10/06/2022
78
 979,600 78.10 78.20 77.50 14,800 74,700 -4.7
09/06/2022
78.10
 1,542,100 78.10 78.20 77.30 71,900 407,900 -26.2
08/06/2022
78.10
 1,441,700 78 78.70 77.60 106,700 424,800 -24.8
07/06/2022
78
 1,562,200 78.50 78.50 77.70 287,000 478,000 -14.9
06/06/2022
78.50
 1,503,500 78.80 78.90 77.90 173,900 536,200 -28.2
03/06/2022
78.80
 1,249,100 78.90 79.20 78 79,200 346,900 -21.1
02/06/2022
78.90
 2,935,600 79.30 79.30 77.60 85,600 1,345,600 -99.4
01/06/2022
79.30
 1,539,200 78.80 79.40 78.30 401,200 378,600 1.8
31/05/2022
78.80
 1,776,600 78.50 79.50 77.70 472,700 253,700 17.3
30/05/2022
78.50
 1,390,900 78 78.50 77.20 283,400 376,200 -7.3
27/05/2022
78
 1,575,800 77.70 78 77 299,000 410,500 -8.7
26/05/2022
77.70
 2,076,700 77.70 77.70 76.80 69,800 918,300 -65.9
25/05/2022
77.70
 1,360,400 77.60 78.10 76.70 151,700 402,000 -19.4
24/05/2022
77.60
 1,568,300 77.40 77.60 76.40 470,700 503,000 -2.5
23/05/2022
77.40
 2,644,700 77.80 77.80 76.20 128,200 1,170,547 -80.7
20/05/2022
77.80
 2,331,100 77.90 77.90 76.50 135,700 1,068,100 -72.5
19/05/2022
77.90
 2,650,300 78 79 76.20 609,200 1,214,200 -47.1
18/05/2022
78
 2,964,900 78 78 76 624,300 900,400 -21.5
17/05/2022
78
 1,857,400 77 78 75.20 560,500 590,100 -2.3
16/05/2022
77
 1,994,100 78 79 76.20 730,000 652,500 6.0
13/05/2022
78
 3,134,600 79 79 77.20 892,500 1,079,000 -14.4
12/05/2022
79
 2,474,100 80.50 80.50 77.10 452,900 744,600 -23.1
11/05/2022
80.50
 1,983,600 80.40 80.50 78.70 520,700 303,500 17.5
10/05/2022
80.40
 2,617,900 79.10 80.40 78.10 638,200 296,200 27.5
09/05/2022
79.10
 2,428,900 79.80 79.80 77.90 312,900 226,200 6.9
06/05/2022
79.80
 1,690,000 80 80 78 70,700 553,100 -38.5
05/05/2022
80
 1,858,600 79.70 80 78.50 298,900 345,700 -3.4
04/05/2022
79.70
 1,436,000 80 80 77.70 42,200 62,400 -1.5

Chính sách bảo mật | Điều khoản sử dụng |