Tập đoàn VINGROUP - CTCP (vic)

243.30
-4.40
(-1.78%)
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
(2026-08-12) 		32.20 14.94% 121,159,100 -3,206,785 0
198
256.10
243.30
2 tháng
(2026-07-13) 		26.20 11.83% 212,108,300 674,742 0
198
256.10
243.30
3 tháng
(2026-06-15) 		55.10 28.61% 280,207,200 26,981,255 0
192
256.10
243.30
6 tháng
(2026-03-16) 		103 71.18% 514,970,300 -23,515,124 -847.2
124
256.10
243.30
12 tháng
(2025-09-16) 		180.20 266.96% 1,125,243,600 -83,722,924 -9,410.3
67.50
256.10
243.30
24 tháng
(2024-09-23) 		226.53 1,069.78% 2,104,526,800 -76,598,364 -9,971.3
19.95
256.10
243.30
36 tháng
(2023-09-27) 		225.10 996.02% 2,967,459,100 -139,793,583 -12,683.3
19.95
256.10
243.30
60 tháng
(2021-10-07) 		203.30 457.88% 4,604,551,300 -170,493,451 -15,656.3
19.95
256.10
243.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |