Tập đoàn VINGROUP - CTCP (vic)

195.50
-0.50
(-0.26%)
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
(2026-05-13) 		-25 -11.31% 70,981,500 -28,570,239 0
193.20
229.80
195.50
2 tháng
(2026-04-13) 		36 22.50% 159,151,600 -25,222,337 0
160
229.80
195.50
3 tháng
(2026-03-16) 		51.30 35.45% 231,487,000 -50,042,075 -847.2
124
229.80
195.50
6 tháng
(2025-12-15) 		53.10 37.16% 578,961,900 -95,830,475 -7,234.8
121.60
229.80
195.50
12 tháng
(2025-06-17) 		152.15 346.98% 1,077,709,300 -121,102,594 -10,652.7
43.40
229.80
195.50
24 tháng
(2024-06-24) 		175.45 853.77% 1,982,624,400 -120,102,873 -10,675.7
19.95
229.80
195.50
36 tháng
(2023-06-28) 		169.85 649.52% 3,392,960,900 -175,090,434 -13,183.2
19.95
229.80
195.50
60 tháng
(2021-07-08) 		146.67 297.30% 4,490,523,700 -261,240,601 -22,010.9
19.95
229.80
195.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
43.20
 643,700 42.84 43.42 42.22 81,700 313,860 -22.4
26/10/2018
42.84
 653,110 43.02 43.56 42.53 117,350 421,580 -29.4
25/10/2018
43.02
 404,050 43.91 43.91 42.04 7,670 151,090 -13.9
24/10/2018
43.91
 681,290 44 44.22 43.33 15,730 235,670 -21.8
23/10/2018
44
 608,750 44.04 44.04 42.89 75,980 111,030 -3.4
22/10/2018
44.04
 536,930 44.04 44.27 43.16 394,600 485,080 -9.0
19/10/2018
44.04
 915,870 44.04 44.04 42.89 27,640 376,850 -34.3
18/10/2018
44.04
 896,140 44 44.09 43.56 623,190 973,130 -34.6
17/10/2018
44
 1,310,430 43.82 44.27 43.64 50,660 985,080 -92.2
16/10/2018
43.82
 1,290,720 42.44 43.82 41.87 4,014,438 4,022,098 -0.8
15/10/2018
42.44
 720,500 42.67 42.98 41.78 129,210 217,920 -8.5
12/10/2018
42.67
 1,735,640 41.33 43.33 41.24 585,470 746,310 -15.2
11/10/2018
41.33
 3,276,160 42.93 42.93 39.96 182,730 1,900,400 -157.8
10/10/2018
42.93
 1,213,420 42.93 43.42 42.89 163,310 1,030,460 -83.9
09/10/2018
42.93
 944,590 42.93 43.24 42.71 201,480 614,060 -39.9
08/10/2018
42.93
 1,766,100 43.78 43.78 42.84 244,190 1,190,720 -92.2
05/10/2018
43.78
 1,868,060 44.71 44.71 43.69 9,580,622 10,650,142 -105.9
04/10/2018
44.71
 635,150 45.42 45.42 44.71 114,860 116,940 -0.2
03/10/2018
45.42
 860,380 45.33 46.18 45.24 113,320 156,710 -4.4
02/10/2018
45.33
 1,206,840 43.78 45.33 44.31 419,740 191,390 23.2
01/10/2018
43.78
 1,269,410 43.69 45.56 43.78 166,120 725,830 -56.0
28/09/2018
43.69
 857,910 43.82 43.82 43.60 3,728,266 4,082,646 -34.8
27/09/2018
43.82
 497,460 44 44.09 43.78 1,039,170 1,279,370 -23.7
26/09/2018
44
 505,180 44.22 44.22 44 185,290 140,910 4.4
25/09/2018
44.22
 426,720 44.27 44.27 44.09 84,850 85,610 -0.1
24/09/2018
44.27
 323,610 43.82 44.58 43.82 1,369,090 1,342,850 2.6
21/09/2018
43.82
 1,584,980 43.78 44.13 43.73 568,760 1,287,500 -70.9
20/09/2018
43.78
 449,420 43.82 44.22 43.64 4,097,950 4,287,670 -18.7
19/09/2018
43.82
 416,470 44.27 44.49 43.78 61,040 267,740 -20.5
18/09/2018
44.27
 613,160 44 44.27 43.56 343,480 254,620 8.8
17/09/2018
44
 465,650 44.89 45.02 43.96 87,080 195,690 -10.8
14/09/2018
44.89
 614,370 44.58 45.11 44.31 411,240 270,820 14.2
13/09/2018
44.58
 422,540 45.07 45.33 44.44 336,650 443,760 -10.8
12/09/2018
45.07
 629,760 44.98 45.78 44.93 446,810 303,250 14.7
11/09/2018
44.98
 726,370 44.13 45.33 43.78 712,400 552,020 16.2
10/09/2018
44.13
 896,450 43.20 44.40 43.16 1,425,180 1,251,880 17.1
07/09/2018
43.20
 698,830 43.56 44 42.71 127,310 228,800 -9.8
06/09/2018
43.56
 918,940 45.11 45.11 43.56 266,980 319,580 -5.3
05/09/2018
45.11
 610,500 45.38 45.69 45.11 342,610 253,140 9.2
04/09/2018
45.38
 343,190 45.96 45.96 45.33 45,270 126,610 -8.3
31/08/2018
45.96
 1,811,230 45.96 45.96 45.11 574,720 963,910 -40.0
30/08/2018
45.96
 1,172,570 45.78 46 45.56 190,070 776,450 -60.4
29/08/2018
45.78
 533,720 46.31 46.31 45.78 55,160 129,990 -7.7
28/08/2018
46.31
 617,620 46.31 46.44 46 78,180 137,810 -6.2
27/08/2018
46.31
 839,360 46.22 46.67 46.13 535,890 480,590 5.8
24/08/2018
46.22
 1,261,290 46.49 46.71 46.13 597,800 1,198,190 -62.7
23/08/2018
46.49
 1,808,380 46.04 47.07 46.22 196,580 959,990 -80.0
22/08/2018
46.04
 795,470 45.82 46.27 45.82 50,720 212,970 -16.8
21/08/2018
45.82
 1,041,910 45.60 45.82 45.33 48,960 360,130 -32.0
20/08/2018
45.60
 1,000,000 45.47 45.87 45.33 37,520 303,030 -27.2
17/08/2018
45.47
 449,530 45.38 45.91 45.38 234,460 286,520 -5.3
16/08/2018
45.38
 1,225,510 45.29 45.82 44.49 82,570 802,890 -73.5
15/08/2018
45.29
 644,810 45.91 46.36 45.29 37,380 230,150 -19.8
14/08/2018
45.91
 1,167,680 45.69 46.49 45.24 39,090 421,130 -39.2
13/08/2018
45.69
 1,730,190 46.31 46.31 45.07 610,140 1,005,470 -40.4
10/08/2018
46.31
 1,885,210 46.31 47.02 44.89 175,820 812,750 -65.5
09/08/2018
46.31
 2,819,240 48.36 48.36 46.22 717,570 1,154,080 -46.5
08/08/2018
48.36
 1,617,710 49.02 49.29 48.27 214,940 691,080 -52.4
07/08/2018
49.02
 1,103,740 49.56 49.56 48.84 7,227,040 7,598,600 -41.0
06/08/2018
49.56
 3,669,840 49.56 50.18 48.76 4,825,830 7,156,430 -258.9
03/08/2018
49.56
 2,531,090 47.42 50.09 47.47 393,750 1,137,390 -83.2
02/08/2018
47.42
 1,629,230 47.33 47.73 47.20 113,130 364,670 -26.9
01/08/2018
47.33
 1,267,370 47.29 47.78 47.24 209,110 2,426,380 -249.7
31/07/2018
47.29
 1,902,890 47.29 47.78 46.71 91,500 1,071,760 -104.1
30/07/2018
47.29
 1,158,200 47.29 47.51 46.93 84,440 675,070 -62.8
27/07/2018
47.29
 1,187,590 47.11 47.82 46.98 60,320 355,280 -31.4
26/07/2018
47.11
 1,297,470 46.40 47.11 46.40 120,070 248,070 -13.5
25/07/2018
46.40
 755,570 46.44 46.84 46.27 75,560 148,860 -7.7
24/07/2018
46.44
 1,493,670 46.22 46.93 46.22 153,700 2,270,180 -234.2
23/07/2018
46.22
 1,255,810 46.04 47.33 45.91 221,910 423,990 -21.1
20/07/2018
46.04
 2,187,590 46.67 46.67 46 112,570 2,760,120 -289.5
19/07/2018
46.67
 2,857,260 46.67 46.67 45.78 199,540 1,415,100 -126.5
18/07/2018
46.67
 1,918,790 46.22 46.67 45.56 341,530 1,600,030 -130.4
17/07/2018
46.22
 1,207,830 45.56 46.27 44.44 41,460 809,670 -78.7
16/07/2018
45.56
 1,073,340 45.78 46 44.89 5,932,040 6,746,540 -83.4
13/07/2018
45.78
 564,040 45.78 46.31 45.33 52,410 290,670 -24.5
12/07/2018
45.78
 357,710 46.44 46.62 44.89 28,340 92,970 -6.7
11/07/2018
46.44
 840,120 45.78 46.44 44.44 420,280 432,210 -1.1
10/07/2018
45.78
 795,030 46.67 47.33 45.56 253,790 671,510 -43.1
09/07/2018
46.67
 701,990 47.20 47.69 46.44 33,070 391,230 -37.9
06/07/2018
47.20
 1,431,620 47.33 47.51 45.24 61,640 1,038,600 -102.9
05/07/2018
47.33
 1,420,080 46.67 47.69 45.78 52,090 864,550 -85.8
04/07/2018
46.67
 1,971,010 44.31 47.20 43.11 132,970 1,544,550 -146.6
03/07/2018
44.31
 3,208,300 47.64 47.64 44.31 519,400 2,722,390 -223.5
02/07/2018
47.64
 953,200 47.78 48.22 47.11 628,620 686,850 -6.3
29/06/2018
47.78
 2,967,850 47.78 47.91 46.71 1,045,210 2,577,750 -169.9
28/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/210 (Volume + 21%, Ratio=0.21)
28/06/2018
47.78
 1,193,310 45.99 49.20 46.67 53,890 575,440 -55.8
27/06/2018
45.99
 1,177,710 45.40 46.21 45.18 105,170 356,090 -31.4
26/06/2018
45.40
 762,320 45.44 45.51 44.26 106,330 359,080 -31.2
25/06/2018
45.44
 562,650 45.11 45.91 45.18 170,030 330,730 -19.8
22/06/2018
45.11
 461,620 45.55 45.88 45.11 152,580 282,170 -15.9
21/06/2018
45.55
 1,700,320 45.91 46.10 44.89 722,020 986,330 -32.7
20/06/2018
45.91
 872,130 45.18 45.91 44.81 292,000 301,800 -1.3
19/06/2018
45.18
 2,024,310 45.33 45.33 42.98 437,120 1,088,860 -78.7
18/06/2018
45.33
 1,411,490 45.36 46.24 45.00 77,750 1,003,780 -114.1
15/06/2018
45.36
 4,770,820 46.28 46.57 45.36 1,751,020 6,037,990 -534.6
14/06/2018
46.28
 1,578,250 47.02 47.31 45.91 252,090 1,269,390 -128.4
13/06/2018
47.02
 1,823,230 45.69 47.02 44.81 262,660 523,500 -32.5
12/06/2018
45.69
 2,086,270 45.66 45.77 44.08 166,050 2,668,940 -311.3
11/06/2018
45.66
 1,434,380 45.62 45.95 45.00 254,700 690,010 -54.1

Chính sách bảo mật | Điều khoản sử dụng |