Tập đoàn VINGROUP - CTCP (vic)

144
-2
(-1.37%)
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
(2025-11-12) 		40.40 38.26% 95,723,400 -11,774,300 -1,932.9
105.50
160
144
2 tháng
(2025-10-13) 		43.30 42.16% 193,958,500 -11,089,400 -1,779.0
95.50
160
144
3 tháng
(2025-09-15) 		77.10 111.90% 260,318,000 -13,336,900 -2,019.0
67.50
160
144
6 tháng
(2025-06-16) 		103.30 241.92% 496,639,600 -23,962,619 -3,231.7
42.70
160
144
12 tháng
(2024-12-17) 		125.73 620.10% 1,111,219,600 -32,039 -2,307.6
19.95
160
144
24 tháng
(2023-12-25) 		124.30 572.81% 1,774,871,800 -55,116,286 -4,658.3
19.95
160
144
36 tháng
(2022-12-28) 		119.25 445.79% 3,027,025,000 -65,725,052 -5,113.8
19.95
160
144
60 tháng
(2021-01-07) 		97.07 198.37% 4,142,570,400 -159,607,926 -14,149.1
19.95
160
144
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
144
 4,622,400 147.80 147.80 140 617,143 1,893,650 -183.0
11/12/2025
146
 7,957,600 143 147.60 138.40 1,059,000 2,397,300 -192.2
10/12/2025
148.80
 6,592,900 160 160 148.80 328,500 2,571,400 -338.3
09/12/2025
160
 12,839,300 163.30 163.30 153 751,900 5,282,800 -729.7
08/12/2025
152.70
 4,606,600 152 152.70 149.10 200,100 1,594,000 -212.3
05/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
05/12/2025
142.80
 7,001,500 142.80 142.80 139.40 593,600 1,562,700 -137.3
04/12/2025
133.50
 3,902,000 134 135.40 131 1,044,700 575,900 126.0
03/12/2025
134.70
 3,328,700 139.45 139.45 134.60 923,400 1,379,100 -123.8
02/12/2025
137.50
 4,093,500 135 138.75 131.50 1,252,200 700,400 148.9
01/12/2025
134.95
 4,500,600 133.05 139.30 133 1,250,800 1,826,400 -153.6
28/11/2025
130.20
 3,844,800 124.10 131.40 124.10 1,242,700 742,400 130.8
27/11/2025
124
 2,348,000 123.10 126.55 122.70 518,900 889,000 -91.5
26/11/2025
122.50
 4,196,800 123.50 123.50 118.75 624,100 1,432,300 -196.3
25/11/2025
121.50
 3,425,500 121.50 124.40 120 842,200 1,397,700 -136.0
24/11/2025
119.75
 3,203,000 114.65 121.95 114.65 442,700 946,000 -119.8
21/11/2025
114.85
 2,778,400 113.10 115.55 111 206,000 524,400 -72.2
20/11/2025
114
 2,828,600 110.45 115 110 833,000 287,100 123.4
19/11/2025
110.25
 2,328,900 110 112.50 109.50 258,100 235,400 5.2
18/11/2025
110
 3,027,200 108.50 110.50 107.75 426,500 454,000 -5.9
17/11/2025
108.50
 3,889,800 106 110.55 106 623,600 891,600 -57.4
14/11/2025
105.50
 2,083,100 105.40 105.65 104.05 309,100 1,001,500 -145.4
13/11/2025
105.60
 3,061,500 105 107.90 104.60 353,000 414,300 -12.9
12/11/2025
105.60
 3,885,100 99.80 105.60 99.80 1,376,200 128,900 257.5
11/11/2025
100.50
 4,226,300 99.50 101.95 99.35 1,052,300 290,600 153.1
10/11/2025
99.50
 2,785,800 99.40 102 96.65 392,100 571,200 -36.1
07/11/2025
99.85
 3,701,700 102.50 103.95 99.85 287,200 746,300 -92.9
06/11/2025
103.90
 4,605,200 103 105.75 101.90 829,300 486,300 72.1
05/11/2025
103.25
 2,136,600 100.50 104 99.25 421,500 344,600 16.0
04/11/2025
100.50
 2,514,100 99 102.45 98.05 555,000 370,200 37.6
03/11/2025
97.70
 3,627,000 95.55 99.75 93 646,700 477,400 31.8
31/10/2025
95.50
 7,461,600 101 101.85 95.50 1,438,600 2,627,900 -234.5
30/10/2025
102.05
 3,772,500 105.25 105.90 100.75 636,000 971,400 -68.3
29/10/2025
106
 2,739,200 109.50 109.50 105.95 459,900 1,004,800 -116.8
28/10/2025
110.05
 5,205,500 106.75 110.30 99.55 1,185,900 1,090,100 26.3
27/10/2025
107
 3,889,100 111.45 113.25 107 895,200 647,800 54.4
24/10/2025
109.50
 3,412,900 107.70 111.45 107.55 230,100 615,900 -84.6
23/10/2025
107.50
 4,761,200 101.45 107.75 100 887,300 1,200,400 -65.3
22/10/2025
101.50
 4,196,300 102 102 96.50 795,600 1,072,100 -56.0
21/10/2025
101.70
 3,700,400 101 102.45 96.85 522,700 426,700 19.6
20/10/2025
97.45
 5,671,000 100 102.25 95 840,900 782,200 10.6
17/10/2025
102
 5,615,100 107.05 107.30 99.95 750,700 741,700 0.2
16/10/2025
106.55
 5,217,400 105 108.80 102.95 988,600 568,400 87.3
15/10/2025
104.75
 3,752,400 107.05 107.45 103 636,500 1,015,600 -80.0
14/10/2025
105.95
 8,065,500 107.95 109.85 103.45 2,245,800 1,246,900 217.8
13/10/2025
102.70
 7,178,300 96.95 102.70 96.95 1,726,400 440,900 261.5
10/10/2025
96
 4,294,700 89.25 96 89.25 1,427,200 251,300 216.5
09/10/2025
89.75
 4,131,300 88.50 90.80 88.15 0 0 0
08/10/2025
89.05
 3,256,600 89.50 90.45 87.60 1,061,800 611,400 81.5
07/10/2025
90
 2,368,100 90.55 91 89 477,900 880,800 -72.4
06/10/2025
89.85
 2,398,200 93.40 93.40 88.25 175,100 264,000 -16.2
03/10/2025
88.25
 4,892,400 86 89.65 85.55 1,891,900 511,300 243.6
02/10/2025
85.50
 2,381,100 84.40 87.85 84.40 352,400 586,300 -40.5
01/10/2025
85
 2,643,100 87.45 87.50 83.90 493,100 631,600 -23.4
30/09/2025
87.45
 4,674,600 86.75 91.50 86.75 1,389,400 1,122,600 47.8
29/09/2025
86.40
 2,445,600 81.15 87.40 80.50 419,700 448,400 -5.7
26/09/2025
82
 2,709,300 79 82.45 78 611,600 1,281,700 -107.5
25/09/2025
79
 2,820,700 74.50 79 73.45 1,079,300 414,000 103.3
24/09/2025
74.50
 1,753,900 74.50 76 72.80 300,700 598,900 -44.3
23/09/2025
74.60
 1,426,200 74 75.05 72.80 311,100 265,900 6.4
22/09/2025
74.40
 5,112,200 74.85 77.10 71.95 811,400 3,019,300 -327.5
19/09/2025
76.60
 5,615,300 72.50 76.60 71.50 2,816,100 3,271,300 -60.3
18/09/2025
72.50
 4,389,200 71.75 74.95 70.75 835,000 2,324,600 -212.7
17/09/2025
71.55
 3,984,900 66.75 71.95 66.70 1,265,600 454,400 111.1
16/09/2025
67.50
 2,920,100 68.90 68.90 66.95 581,200 1,416,100 -113.1
15/09/2025
68.90
 2,142,000 68.85 68.90 67.40 383,700 577,800 -26.5
12/09/2025
68.90
 1,964,200 68 69.05 67.05 327,700 454,100 -17.5
11/09/2025
68
 3,017,000 65 68.75 64.55 706,200 435,300 35.0
10/09/2025
65.45
 1,985,100 64.60 65.50 63.50 133,600 325,100 -24.8
09/09/2025
64.60
 2,659,700 62.50 64.80 62.05 526,800 642,300 -14.9
08/09/2025
62.50
 2,203,500 62.55 64 62.50 381,900 494,800 -14.2
05/09/2025
62.50
 2,141,000 62.60 64.90 62.50 251,000 681,500 -54.4
04/09/2025
62.50
 1,988,700 62.50 63 61.50 176,100 831,900 -81.6
03/09/2025
62.50
 2,287,100 63.55 64.10 62.25 109,200 578,600 -58.7
29/08/2025
64.15
 2,470,800 65.55 66.25 64.05 394,400 632,300 -30.6
28/08/2025
65.05
 2,178,800 66.10 67 65 379,790 459,620 0
27/08/2025
66
 2,351,500 66.60 67.80 66 620,900 566,900 7.2
26/08/2025
67.75
 2,595,000 65.50 69.95 64.50 298,900 897,800 -81.7
25/08/2025
65.50
 3,813,100 62 66.30 61.75 648,600 572,900 9.6
22/08/2025
62.05
 5,032,500 61 63.75 61 578,800 768,000 -23.6
21/08/2025
62.50
 4,069,100 61.10 63.40 61 469,200 922,600 -56.7
20/08/2025
62.10
 7,458,200 59.30 63 58.95 1,222,400 1,439,900 -26.4
19/08/2025
59.10
 5,290,800 59.10 60.55 58.25 236,600 1,390,900 -136.4
18/08/2025
59.10
 3,592,000 59.10 59.25 58 242,900 1,311,100 -125.8
15/08/2025
59.10
 5,258,600 59.60 63 58.95 695,800 1,370,600 -81.1
14/08/2025
59.10
 4,312,200 58.20 59.40 57.60 952,300 934,400 1.9
13/08/2025
58
 4,109,600 57.50 58.25 57 802,300 635,100 19.1
12/08/2025
57.75
 2,958,100 57.75 58.40 57.25 772,000 526,800 28.4
11/08/2025
57.75
 3,280,300 58.50 59.45 57.50 856,100 1,038,700 -20.7
08/08/2025
58.50
 3,217,500 57.45 58.80 56.60 1,409,100 724,200 79.5
07/08/2025
57.50
 4,140,100 59.25 61 57.50 1,353,600 1,537,500 -21.0
06/08/2025
59.25
 4,212,200 58.75 60 57.50 976,900 976,800 -0.1
05/08/2025
58.75
 8,377,700 58.80 59.45 57.30 2,300,700 1,111,500 139.9
04/08/2025
55.60
 3,877,600 53.10 55.60 52.50 655,200 632,900 2.0
01/08/2025
52
 3,947,500 53 54.90 52 963,400 1,036,000 -8.4
31/07/2025
52.75
 5,664,700 54.35 54.75 52.50 2,169,900 856,200 140.2
30/07/2025
54.75
 4,353,100 56.60 57 54.05 1,450,100 1,260,500 20.4
29/07/2025
56.60
 4,560,800 57.50 58.60 56.50 1,203,300 643,500 65.2
28/07/2025
57.80
 3,265,900 57.50 59 57.05 714,300 480,100 27.4
25/07/2025
57.05
 3,383,900 56.60 59 56.55 1,252,300 1,171,700 11.2
24/07/2025
58
 6,030,600 57.60 58.50 54.85 1,872,700 1,711,300 20.4

Chính sách bảo mật | Điều khoản sử dụng |