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)
27/12/2016
15.54
 260,080 15.43 15.67 15.43 27,800 35,830 -0.3
26/12/2016
15.43
 205,460 15.46 15.50 15.39 4,880 9,208,895 -385.6
23/12/2016
15.46
 282,360 15.43 15.46 15.28 490 75,380 -3.1
22/12/2016
15.43
 667,670 15.21 15.46 15.19 3,510 267,100 -11.0
21/12/2016
15.21
 766,850 15.37 15.37 15.17 130,510 754,030 -25.9
20/12/2016
15.37
 876,460 15.72 15.79 15.37 66,350 839,960 -32.6
19/12/2016
15.72
 620,190 15.61 15.90 15.65 64,080 282,600 -9.4
16/12/2016
15.61
 3,293,250 15.43 15.61 15.19 421,070 5,786,520 -227.5
15/12/2016
15.43
 388,600 15.59 15.59 15.37 72,220 340,710 -11.3
14/12/2016
15.59
 830,990 15.43 15.61 15.28 252,000 417,890 -7.0
13/12/2016
15.43
 1,231,230 15.43 15.43 15.10 172,040 719,520 -22.8
12/12/2016
15.43
 756,230 15.43 15.43 15.17 211,290 342,090 -5.4
09/12/2016
15.43
 705,920 15.43 15.43 15.13 23,820 543,450 -21.6
08/12/2016
15.43
 713,700 15.43 15.43 15.24 26,010 420,170 -16.5
07/12/2016
15.43
 981,090 15.32 15.46 15.00 6,310 617,110 -25.3
06/12/2016
15.32
 563,020 15.41 15.41 15.04 21,870 469,970 -18.5
05/12/2016
15.41
 672,940 15.43 15.48 15.21 17,600 448,800 -18.0
02/12/2016
15.43
 627,590 15.43 15.50 15.24 17,000 467,690 -18.9
01/12/2016
15.43
 701,120 15.43 15.50 15.24 26,280 545,070 -21.7
30/11/2016
15.43
 1,461,410 15.24 15.43 14.84 103,420 1,111,720 -41.4
29/11/2016
15.24
 986,930 15.61 15.61 15.24 54,470 878,020 -34.4
28/11/2016
15.61
 1,107,530 15.61 15.61 15.10 31,830 878,390 -35.3
25/11/2016
15.61
 1,651,400 15.61 15.61 15.24 14,240 1,122,190 -46.6
24/11/2016
15.61
 619,360 15.68 15.68 15.45 7,010 372,250 -15.5
23/11/2016
15.68
 286,930 15.65 15.72 15.63 32,970 5,510 1.2
22/11/2016
15.65
 261,260 15.65 15.68 15.57 41,420 109,230 -2.9
21/11/2016
15.65
 326,180 15.65 15.65 15.50 33,180 119,360 -3.7
18/11/2016
15.65
 376,190 15.68 15.79 15.54 82,120 246,990 -7.0
17/11/2016
15.68
 993,910 15.68 15.72 15.45 2,700 538,500 -22.8
16/11/2016
15.68
 465,120 15.70 15.90 15.65 9,750 188,250 -7.6
15/11/2016
15.70
 404,110 15.76 15.98 15.63 27,170 247,560 -9.4
14/11/2016
15.76
 1,412,440 16.16 16.46 15.76 2,950 813,640 -35.5
11/11/2016
16.16
 1,006,070 15.72 16.16 15.56 21,380 525,350 -21.5
10/11/2016
15.72
 254,060 15.61 15.79 15.65 46,110 163,390 -5.0
09/11/2016
15.61
 846,210 15.72 15.76 15.43 177,410 125,550 2.2
08/11/2016
15.72
 351,360 15.70 15.76 15.65 213,950 149,420 2.8
07/11/2016
15.70
 195,260 15.57 15.74 15.54 78,320 10,300 2.9
04/11/2016
15.57
 166,620 15.57 15.68 15.43 133,560 41,730 3.9
03/11/2016
15.57
 488,460 15.54 15.72 15.37 121,220 177,770 -2.4
02/11/2016
15.54
 481,870 15.70 15.87 15.54 207,180 156,130 2.2
01/11/2016
15.70
 207,880 15.61 15.74 15.61 236,260 180,250 2.4
31/10/2016
15.61
 980,500 15.74 15.89 15.54 311,580 756,100 -18.9
28/10/2016
15.74
 711,780 15.72 15.87 15.65 246,380 406,260 -6.9
27/10/2016
15.72
 1,053,560 15.59 15.76 15.43 520,720 785,800 -11.2
26/10/2016
15.59
 434,490 15.68 15.72 15.43 138,440 253,830 -4.9
25/10/2016
15.68
 555,710 15.79 15.79 15.54 139,640 234,530 -4.1
24/10/2016
15.79
 587,640 15.79 15.79 15.61 243,090 209,060 1.5
21/10/2016
15.79
 751,380 15.90 15.90 15.68 208,130 500,850 -12.6
20/10/2016
15.90
 331,270 16.09 16.09 15.79 50,720 82,740 -1.4
19/10/2016
16.09
 654,870 15.76 16.09 15.68 141,800 174,950 -1.4
18/10/2016
15.76
 320,680 15.79 15.79 15.61 152,270 93,790 2.5
17/10/2016
15.79
 542,930 15.79 15.83 15.68 175,790 234,380 -2.5
14/10/2016
15.79
 628,940 15.79 15.94 15.57 353,020 368,130 -0.7
13/10/2016
15.79
 1,097,150 15.50 15.83 15.39 408,030 790,510 -16.3
12/10/2016
15.50
 164,250 15.46 15.72 15.46 259,710 271,070 -0.5
11/10/2016
15.46
 307,500 15.46 15.61 15.32 106,240 150,240 -1.8
10/10/2016
15.46
 286,190 15.72 15.87 15.43 105,750 186,910 -3.5
07/10/2016
15.72
 250,280 15.68 15.94 15.57 22,140 66,410 -1.9
06/10/2016
15.68
 797,640 16.09 16.09 15.65 229,500 601,710 -16.0
05/10/2016
16.09
 254,440 16.16 16.35 16.05 94,530 129,330 -1.5
04/10/2016
16.16
 446,930 15.79 16.16 15.72 55,880 240,850 -8.0
03/10/2016
15.79
 1,050,750 16.35 16.35 15.79 127,060 792,070 -28.8
30/09/2016
16.35
 170,270 16.51 16.51 15.61 28,380 60,050 -1.4
29/09/2016
16.51
 218,130 16.40 16.51 16.38 92,860 36,880 2.5
28/09/2016
16.40
 1,071,170 16.88 16.88 16.16 126,630 692,200 -25.3
27/09/2016
16.88
 362,780 16.42 16.88 16.42 367,930 343,600 1.1
26/09/2016
16.42
 420,940 16.29 16.53 16.05 224,370 70,310 6.9
23/09/2016
16.29
 464,830 16.16 16.29 16.16 161,010 124,880 1.6
22/09/2016
16.16
 1,031,190 16.05 16.31 16.05 240,570 283,850 -1.9
21/09/2016
16.05
 739,790 15.65 16.12 15.65 274,170 182,400 4.0
20/09/2016
15.65
 779,080 15.54 15.79 15.22 207,270 411,100 -8.5
19/09/2016
15.54
 447,860 15.79 15.79 15.43 140,010 250,210 -4.7
16/09/2016
15.79
 2,866,190 15.13 15.79 14.95 1,306,430 1,958,240 -28.1
15/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/225 (Volume + 22.50%, Ratio=0.23)
15/09/2016
15.13
 824,280 14.48 15.21 14.69 5,400 78,000 -3.0
14/09/2016
14.48
 801,730 14.72 14.84 14.48 149,680 165,020 -0.7
13/09/2016
14.72
 393,290 14.93 14.96 14.69 44,560 65,000 -1.0
12/09/2016
14.93
 728,040 14.63 14.99 14.66 299,340 84,550 10.7
09/09/2016
14.63
 918,320 14.33 14.66 14.45 452,930 377,100 3.7
08/09/2016
14.33
 334,150 14.24 14.39 14.27 358,460 429,880 -3.4
07/09/2016
14.24
 515,100 14.36 14.42 14.21 13,960 426,920 -19.6
06/09/2016
14.36
 598,070 14.36 14.51 14.36 588,620 713,460 -6.0
05/09/2016
14.36
 394,080 14.39 14.42 14.27 341,930 473,920 -6.3
01/09/2016
14.39
 349,770 14.42 14.48 14.27 287,630 317,500 -1.4
31/08/2016
14.42
 482,190 14.42 14.54 14.36 376,660 342,150 1.7
30/08/2016
14.42
 233,880 14.39 14.51 14.24 429,480 503,440 -3.5
29/08/2016
14.39
 858,310 14.39 14.60 14.39 243,000 327,820 -4.1
26/08/2016
14.39
 240,700 14.48 14.48 14.36 11,640 98,550 -4.2
25/08/2016
14.48
 644,830 14.54 14.54 14.33 51,260 411,490 -17.3
24/08/2016
14.54
 478,690 14.54 14.63 14.48 54,480 202,770 -7.2
23/08/2016
14.54
 1,687,820 14.06 14.54 13.91 111,420 1,345,110 -58.0
22/08/2016
14.06
 1,594,810 14.30 14.39 14.00 16,790 1,361,730 -63.2
19/08/2016
14.30
 1,158,000 14.36 14.51 14.15 172,700 998,000 -39.3
18/08/2016
14.36
 432,750 14.36 14.66 14.30 10,020 270,810 -12.5
17/08/2016
14.36
 1,763,870 14.36 14.60 14.09 152,910 1,498,440 -64.4
16/08/2016
14.36
 1,691,880 14.69 14.69 14.24 41,640 1,339,640 -62.2
15/08/2016
14.69
 543,500 14.69 14.69 14.54 24,700 300,290 -13.5
12/08/2016
14.69
 1,226,560 14.69 14.84 14.57 159,130 670,870 -25.1
11/08/2016
14.69
 1,964,870 14.57 14.75 14.45 406,140 1,044,790 -31.1
10/08/2016
14.57
 2,852,080 13.64 14.57 13.70 71,760 1,395,900 -63.4
09/08/2016
13.64
 827,360 13.40 13.73 13.34 11,000 587,720 -26.1

Chính sách bảo mật | Điều khoản sử dụng |