Tập đoàn VINGROUP - CTCP (vic)

192.90
-2.60
(-1.33%)
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)
16/08/2017
15.72
 259,540 15.65 15.74 15.57 70,510 219,380 -6.3
15/08/2017
15.65
 508,250 15.98 15.98 15.61 19,270 379,470 -15.4
14/08/2017
15.98
 227,890 15.98 16.00 15.87 163,170 137,220 1.1
11/08/2017
15.98
 125,330 15.87 16.05 15.76 23,060 3,160 0.9
10/08/2017
15.87
 178,660 15.98 16.09 15.79 48,140 9,100 1.7
09/08/2017
15.98
 631,740 16.49 16.53 15.98 87,770 268,320 -7.9
08/08/2017
16.49
 655,500 16.35 16.49 16.35 185,040 104,170 3.6
07/08/2017
16.35
 342,670 16.36 16.38 16.27 130,730 39,720 4.0
04/08/2017
16.36
 436,280 16.31 16.49 16.31 134,830 133,920 0.0
03/08/2017
16.31
 481,890 16.31 16.46 16.16 203,750 36,800 7.4
02/08/2017
16.31
 388,850 16.31 16.35 16.12 132,780 100,740 1.4
01/08/2017
16.31
 404,610 16.35 16.35 16.16 130,500 73,930 2.5
31/07/2017
16.35
 1,244,560 15.76 16.35 15.98 577,900 306,000 12.0
28/07/2017
15.76
 431,700 15.54 15.76 15.43 91,920 38,470 2.3
27/07/2017
15.54
 254,710 15.65 15.65 15.46 278,330 246,590 1.3
26/07/2017
15.65
 508,260 15.43 15.65 15.35 195,380 257,480 -2.6
25/07/2017
15.43
 193,720 15.50 15.50 15.35 23,140 100,010 -3.2
24/07/2017
15.50
 222,770 15.59 15.59 15.39 60,670 58,180 0.1
21/07/2017
15.59
 563,380 15.57 15.59 15.30 20,420 367,000 -14.5
20/07/2017
15.57
 259,280 15.43 15.57 15.35 60,270 39,500 0.9
19/07/2017
15.43
 300,130 15.54 15.61 15.41 1,734,500 1,847,220 -4.7
18/07/2017
15.54
 146,220 15.57 15.57 15.24 1,705,230 1,739,470 -1.4
17/07/2017
15.57
 489,240 15.65 15.65 15.35 1,670,920 1,857,860 -7.9
14/07/2017
15.65
 355,150 15.65 15.65 15.50 27,000 172,120 -6.2
13/07/2017
15.65
 552,600 15.65 15.65 15.39 90,030 219,400 -5.5
12/07/2017
15.65
 459,760 15.46 15.65 15.43 247,570 24,120 9.5
11/07/2017
15.46
 436,010 15.10 15.46 15.10 1,831,420 1,642,950 7.8
10/07/2017
15.10
 555,810 15.43 15.54 15.06 26,350 206,390 -7.4
07/07/2017
15.43
 238,900 15.57 15.68 15.43 57,940 11,390 2.0
06/07/2017
15.57
 324,260 15.43 15.61 15.43 227,070 104,620 5.2
05/07/2017
15.43
 493,510 15.43 15.57 15.30 215,080 328,800 -4.7
04/07/2017
15.43
 938,440 15.54 15.54 15.24 91,160 785,630 -29.1
03/07/2017
15.54
 537,620 15.68 15.68 15.50 185,920 428,480 -10.3
30/06/2017
15.68
 452,240 15.56 15.68 15.52 242,240 132,760 4.7
29/06/2017
15.56
 171,730 15.59 15.72 15.54 73,740 46,990 1.1
28/06/2017
15.59
 240,730 15.65 15.65 15.52 59,160 3,030 2.4
27/06/2017
15.65
 217,480 15.72 15.72 15.61 196,870 107,960 3.8
26/06/2017
15.72
 579,860 15.45 15.78 15.45 348,170 31,690 13.5
23/06/2017
15.45
 452,090 15.46 15.46 15.35 314,800 289,570 1.1
22/06/2017
15.46
 291,210 15.72 15.72 15.46 167,430 230,330 -2.7
21/06/2017
15.72
 556,290 15.54 15.72 15.41 139,630 242,610 -4.3
20/06/2017
15.54
 475,170 15.83 15.87 15.54 111,880 161,020 -2.1
19/06/2017
15.83
 756,020 15.79 15.83 15.56 439,180 52,860 16.6
16/06/2017
15.79
 3,660,640 15.54 15.79 15.57 3,620,310 2,056,340 67.1
15/06/2017
15.54
 777,300 15.24 15.54 15.28 677,600 369,370 13.0
14/06/2017
15.24
 1,835,800 15.79 15.83 15.13 738,840 36,380 29.6
13/06/2017
15.79
 953,070 15.56 15.79 15.52 393,180 79,500 13.4
12/06/2017
15.56
 1,150,090 15.28 15.56 15.28 201,990 55,560 6.2
09/06/2017
15.28
 538,240 15.17 15.35 15.21 140,690 12,430 5.3
08/06/2017
15.17
 702,230 15.06 15.35 14.95 339,800 231,900 4.4
07/06/2017
15.06
 494,480 14.93 15.06 14.93 155,460 53,930 4.1
06/06/2017
14.93
 439,540 14.91 14.97 14.89 66,410 6,960 2.4
05/06/2017
14.91
 494,100 14.91 14.93 14.78 167,590 95,830 2.9
02/06/2017
14.91
 630,520 14.89 14.93 14.84 260,290 125,150 5.5
01/06/2017
14.89
 710,890 14.78 14.93 14.78 135,360 421,090 -11.5
31/05/2017
14.78
 633,970 14.78 14.95 14.77 90,020 310,400 -8.9
30/05/2017
14.78
 665,930 14.93 14.93 14.78 27,730 109,350 -3.3
29/05/2017
14.93
 784,880 14.88 14.97 14.69 56,810 361,970 -12.3
26/05/2017
14.88
 724,620 14.71 14.88 14.69 94,500 278,180 -7.4
25/05/2017
14.71
 1,822,220 14.88 14.88 14.67 229,610 1,184,030 -38.3
24/05/2017
14.88
 1,407,180 15.00 15.04 14.84 281,730 865,370 -23.7
23/05/2017
15.00
 799,020 15.13 15.13 14.99 153,270 380,470 -9.3
22/05/2017
15.13
 825,830 15.02 15.21 14.99 135,300 150,430 -0.6
19/05/2017
15.02
 645,030 15.17 15.17 14.95 142,880 231,120 -3.6
18/05/2017
15.17
 815,460 15.17 15.32 15.08 283,250 134,110 6.2
17/05/2017
15.17
 538,140 15.24 15.32 15.11 187,250 166,650 0.9
16/05/2017
15.24
 1,007,010 15.02 15.24 14.99 118,870 76,310 1.8
15/05/2017
15.02
 655,580 14.88 15.17 14.80 101,210 240,890 -5.7
12/05/2017
14.88
 372,820 14.88 14.91 14.80 8,170 160,090 -6.1
11/05/2017
14.88
 861,350 14.86 15.00 14.86 12,770 490,320 -19.4
10/05/2017
14.86
 722,530 14.97 14.99 14.84 20,080 526,510 -20.6
09/05/2017
14.97
 579,970 14.84 15.02 14.80 4,910 274,250 -11.0
08/05/2017
14.84
 457,360 14.84 14.89 14.75 53,220 190,260 -5.5
05/05/2017
14.84
 518,030 14.80 14.84 14.73 3,380 89,200 -3.5
04/05/2017
14.80
 695,060 14.88 14.89 14.73 53,740 398,700 -13.9
03/05/2017
14.88
 330,500 15.02 15.10 14.80 69,550 63,700 0.2
28/04/2017
15.02
 868,180 15.02 15.02 14.84 83,310 655,180 -23.3
27/04/2017
15.02
 532,960 14.84 15.06 14.84 46,550 127,240 -3.3
26/04/2017
14.84
 418,510 14.82 14.88 14.73 153,910 280,370 -5.1
25/04/2017
14.82
 291,630 14.69 14.88 14.69 86,570 57,510 1.2
24/04/2017
14.69
 422,960 14.88 15.02 14.56 100,960 227,930 -5.1
21/04/2017
14.88
 473,170 14.91 15.15 14.77 167,210 246,310 -3.2
20/04/2017
14.91
 1,169,510 15.24 15.28 14.88 188,640 929,250 -30.3
19/04/2017
15.24
 961,170 15.32 15.32 15.22 729,900 918,450 -7.8
18/04/2017
15.32
 420,640 15.34 15.43 15.17 92,440 186,710 -3.9
17/04/2017
15.34
 1,273,790 15.34 15.43 14.97 95,470 659,230 -23.3
14/04/2017
15.34
 700,080 15.57 15.57 15.32 211,650 174,100 1.6
13/04/2017
15.57
 860,710 15.45 15.70 15.45 630,320 10,750 26.4
12/04/2017
15.45
 660,120 15.63 15.76 15.43 242,750 217,930 1.1
11/04/2017
15.63
 1,211,260 15.57 15.78 15.46 799,750 58,580 31.6
10/04/2017
15.57
 949,330 15.43 15.61 15.39 389,550 50,270 14.3
07/04/2017
15.43
 370,920 15.28 15.43 15.24 213,060 11,750 8.4
05/04/2017
15.28
 526,530 15.43 15.46 15.28 108,120 278,750 -7.1
04/04/2017
15.43
 529,490 15.24 15.43 15.26 204,760 23,400 7.6
03/04/2017
15.24
 623,430 15.35 15.43 15.24 106,750 170,740 -2.6
31/03/2017
15.35
 604,220 15.50 15.56 15.35 145,330 161,700 -0.7
30/03/2017
15.50
 665,180 15.50 15.56 15.43 263,210 53,370 8.9
29/03/2017
15.50
 732,520 15.43 15.57 15.43 162,420 189,180 -1.1
28/03/2017
15.43
 710,950 15.56 15.56 15.43 168,770 178,030 -0.4
27/03/2017
15.56
 1,056,690 15.56 15.57 15.43 364,200 45,840 13.5

Chính sách bảo mật | Điều khoản sử dụng |