Tập đoàn VINGROUP - CTCP (vic)

135
-10
(-6.90%)
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
(2026-02-23) 		-17.30 -10.66% 80,795,700 -9,950,700 -1,425.7
135
172
135
2 tháng
(2026-01-19) 		-17 -10.49% 200,678,900 -34,498,600 -4,721.9
121.60
172
135
3 tháng
(2025-12-22) 		-13.80 -8.69% 331,717,400 -39,456,700 -5,472.6
121.60
179
135
6 tháng
(2025-09-22) 		70.60 94.89% 609,232,400 -62,529,800 -8,908.8
74.40
179
135
12 tháng
(2025-03-25) 		116.55 409.67% 1,290,669,400 -65,743,326 -10,232.8
27.55
179
135
24 tháng
(2024-04-01) 		121.08 506.06% 1,918,485,400 -103,836,360 -11,759.0
19.95
179
135
36 tháng
(2023-04-05) 		117.25 422.52% 3,285,611,100 -125,132,337 -12,725.6
19.95
179
135
60 tháng
(2021-04-15) 		82.38 131.55% 4,398,854,900 -229,991,326 -23,500.8
19.95
179
135
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2018
45.62
 902,860 45.62 45.84 44.81 321,790 417,910 -11.8
07/06/2018
45.62
 1,475,370 45.58 46.06 45.25 967,460 711,320 32.0
06/06/2018
45.58
 2,053,160 44.48 45.69 43.23 172,970 1,165,970 -121.7
05/06/2018
44.48
 996,780 44.08 45.00 43.56 286,780 367,800 -9.7
04/06/2018
44.08
 901,540 43.71 44.11 43.53 192,840 536,770 -41.1
01/06/2018
43.71
 4,227,700 42.61 44.08 41.87 781,040 1,118,190 -39.1
31/05/2018
42.61
 5,567,040 40.77 42.98 40.04 390,650 4,814,360 -503.8
30/05/2018
40.77
 1,827,510 40.40 41.69 38.90 298,090 1,223,760 -101.3
29/05/2018
40.40
 1,698,700 40.77 40.96 38.97 414,410 900,810 -53.0
28/05/2018
40.77
 3,154,610 39.30 40.77 37.65 179,720 706,920 -56.8
25/05/2018
39.30
 2,656,380 38.24 40.62 36.73 296,380 2,233,900 -209.7
24/05/2018
38.24
 3,032,350 37.83 38.57 37.17 1,266,090 1,660,890 -40.3
23/05/2018
37.83
 2,360,420 39.08 39.08 36.36 760,090 3,788,080 -332.5
22/05/2018
39.08
 2,590,430 42.02 42.02 39.08 512,630 3,160,940 -300.7
21/05/2018
42.02
 2,255,860 45.18 45.18 42.02 154,780 1,189,660 -123.0
18/05/2018
45.18
 1,523,270 45.18 45.91 44.26 398,270 497,180 -12.1
17/05/2018
45.18
 1,772,650 47.75 47.75 45.00 414,250 384,460 3.7
16/05/2018
47.75
 879,210 48.48 48.48 47.02 160,000 319,340 -20.8
15/05/2018
48.48
 1,713,520 48.48 49.51 48.48 542,340 604,460 -8.1
14/05/2018
48.48
 2,365,670 45.55 48.48 45.91 445,180 743,400 -38.1
11/05/2018
45.55
 1,349,320 44.26 45.55 43.71 1,008,670 1,336,380 -40.0
10/05/2018
44.26
 1,783,310 45.14 45.14 44.08 7,900,752 7,968,892 -8.3
09/05/2018
45.14
 1,685,960 45.51 45.51 44.74 147,180 936,660 -96.8
08/05/2018
45.51
 1,263,540 45.77 45.88 45.25 128,580 835,600 -87.5
07/05/2018
45.77
 1,059,820 45.73 45.91 45.36 78,790 631,010 -68.7
04/05/2018
45.73
 3,214,170 45.18 45.95 44.08 118,580 1,727,660 -198.8
03/05/2018
45.18
 4,728,270 45.91 46.32 44.81 241,400 3,124,760 -357.2
02/05/2018
45.91
 5,204,200 46.28 46.28 44.08 215,850 3,185,970 -366.2
27/04/2018
46.28
 3,015,830 46.65 46.65 44.81 419,890 2,301,700 -234.7
26/04/2018
46.65
 6,434,440 46.65 46.65 45.14 263,420 3,732,160 -432.8
24/04/2018
46.65
 8,719,000 45.25 46.87 43.42 198,680 4,451,890 -536.8
23/04/2018
45.25
 4,834,080 45.18 46.21 45.11 396,590 1,422,870 -126.8
20/04/2018
45.18
 4,165,000 44.41 45.73 41.84 446,430 1,136,760 -80.9
19/04/2018
44.41
 5,509,300 47.71 47.71 44.41 274,620 2,571,170 -282.6
18/04/2018
47.71
 2,306,360 47.75 48.48 47.71 1,009,460 974,280 4.7
17/04/2018
47.75
 2,303,090 47.27 48.48 46.83 395,120 1,017,100 -80.4
16/04/2018
47.27
 1,686,590 46.87 47.46 45.73 322,170 389,480 -8.6
13/04/2018
46.87
 2,093,210 46.65 47.97 46.65 286,770 721,910 -55.7
12/04/2018
46.65
 3,592,730 46.28 46.94 44.59 379,100 1,744,860 -172.8
11/04/2018
46.28
 3,216,110 48.12 49.04 45.55 1,157,601 2,917,871 -235.8
10/04/2018
48.12
 4,492,970 49.55 50.25 48.12 500,170 498,790 -0.1
09/04/2018
49.55
 3,209,490 48.63 49.77 48.85 688,770 680,150 1.3
06/04/2018
48.63
 1,954,390 48.12 48.67 47.64 260,100 486,830 -29.9
05/04/2018
48.12
 3,190,050 46.83 48.85 47.64 345,430 546,530 -26.3
04/04/2018
46.83
 1,939,060 44.92 47.35 45.18 1,234,676 1,194,966 4.9
03/04/2018
44.92
 2,412,640 45.18 45.18 44.37 706,550 1,350,410 -78.4
02/04/2018
45.18
 2,458,390 43.05 45.73 43.34 524,660 218,170 37.5
30/03/2018
43.05
 1,733,950 42.24 43.05 41.87 572,890 43,260 61.3
29/03/2018
42.24
 1,580,300 42.06 42.42 41.69 637,660 2,261,452 -186.7
28/03/2018
42.06
 1,452,270 41.51 42.61 41.21 405,690 86,890 36.5
27/03/2018
41.51
 3,149,210 41.80 43.27 41.47 745,680 465,350 32.1
26/03/2018
41.80
 4,681,960 40.22 43.01 39.85 1,614,070 141,490 166.7
23/03/2018
40.22
 3,455,080 39.67 40.84 38.75 1,462,160 255,060 129.7
22/03/2018
39.67
 2,262,170 39.67 40.66 39.67 419,350 69,660 38.2
21/03/2018
39.67
 3,520,200 38.27 39.89 38.38 1,685,300 154,150 164.0
20/03/2018
38.27
 1,045,660 38.35 38.75 37.83 218,380 62,180 16.3
19/03/2018
38.35
 1,201,010 36.62 38.57 36.80 400,370 91,660 32.0

Chính sách bảo mật | Điều khoản sử dụng |