Tập đoàn VINGROUP - CTCP (vic)

193
-2.50
(-1.28%)
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)
24/03/2017
15.56
 1,562,480 15.61 15.61 15.48 696,140 7,250 29.1
23/03/2017
15.61
 1,028,940 15.30 15.65 15.30 634,540 626,720 0.4
22/03/2017
15.30
 1,495,860 15.22 15.57 15.22 234,190 464,290 -9.6
21/03/2017
15.22
 6,736,840 15.90 16.09 15.06 75,430 600,960 -22.1
20/03/2017
15.90
 1,170,670 16.09 16.35 15.90 42,520 126,990 -3.7
17/03/2017
16.09
 1,070,220 16.16 16.46 16.09 198,370 929,840 -32.0
16/03/2017
16.16
 192,350 15.98 16.16 15.87 1,510 52,630 -2.2
15/03/2017
15.98
 557,540 16.18 16.24 15.90 27,790 366,080 -14.8
14/03/2017
16.18
 370,080 16.24 16.35 16.18 101,010 239,060 -6.1
13/03/2017
16.24
 362,880 16.24 16.42 16.24 14,910 181,540 -7.4
10/03/2017
16.24
 841,330 16.24 16.42 16.16 7,000 572,840 -25.0
09/03/2017
16.24
 271,170 16.35 16.35 16.24 4,150 78,770 -3.3
08/03/2017
16.35
 554,530 16.47 16.47 16.16 39,170 313,120 -12.2
07/03/2017
16.47
 238,620 16.44 16.64 16.38 23,030 26,330 -0.1
06/03/2017
16.44
 366,910 16.35 16.68 16.38 117,700 114,800 0.1
03/03/2017
16.35
 290,560 16.20 16.49 16.27 17,920 5,650 0.5
02/03/2017
16.20
 794,680 16.42 16.51 16.16 50,790 477,680 -18.9
01/03/2017
16.42
 651,080 16.53 16.66 16.27 32,120 206,150 -7.8
28/02/2017
16.53
 1,009,600 16.88 16.97 16.53 33,680 537,670 -22.9
27/02/2017
16.88
 788,600 16.62 17.08 16.64 34,770 316,710 -13.0
24/02/2017
16.62
 508,290 16.62 16.90 16.49 131,510 63,750 3.1
23/02/2017
16.62
 584,670 16.79 16.90 16.53 158,590 2,320 7.1
22/02/2017
16.79
 885,490 17.06 17.19 16.71 418,110 233,740 8.5
21/02/2017
17.06
 1,291,740 16.64 17.26 16.64 727,180 136,920 27.4
20/02/2017
16.64
 804,050 16.16 16.68 15.90 154,580 23,100 5.9
17/02/2017
16.16
 692,670 16.16 16.20 16.01 164,000 177,320 -0.6
16/02/2017
16.16
 871,460 16.35 16.42 16.16 249,120 37,860 9.4
15/02/2017
16.35
 2,270,860 15.63 16.42 15.65 655,590 163,830 21.7
14/02/2017
15.63
 496,140 15.61 15.74 15.59 9,400 216,960 -8.8
13/02/2017
15.61
 316,160 15.61 15.65 15.54 15,790 56,400 -1.7
10/02/2017
15.61
 834,560 15.67 15.70 15.45 57,820 223,730 -7.0
09/02/2017
15.67
 282,170 15.70 15.74 15.63 67,950 64,010 0.2
08/02/2017
15.70
 334,800 15.72 15.76 15.68 107,170 62,540 1.9
07/02/2017
15.72
 794,850 15.57 15.72 15.50 349,190 125,010 9.5
06/02/2017
15.57
 473,180 15.43 15.65 15.43 122,560 166,560 -1.9
03/02/2017
15.43
 397,270 15.61 15.61 15.41 107,100 379,300 -11.5
02/02/2017
15.61
 390,520 15.43 15.74 15.54 66,870 243,710 -7.5
25/01/2017
15.43
 788,030 15.24 15.43 15.24 49,840 626,190 -24.1
24/01/2017
15.24
 539,560 15.43 15.50 15.24 57,410 466,020 -17.0
23/01/2017
15.43
 729,750 15.43 15.50 15.32 16,850 592,960 -24.1
20/01/2017
15.43
 714,290 15.43 15.50 15.37 76,170 608,950 -22.4
19/01/2017
15.43
 1,160,620 15.46 15.54 15.35 380 923,320 -38.8
18/01/2017
15.46
 743,470 15.67 15.67 15.46 54,520 360,890 -12.9
17/01/2017
15.67
 662,430 15.74 15.79 15.54 5,400 420,290 -17.7
16/01/2017
15.74
 249,960 15.90 15.90 15.74 4,000 63,550 -2.6
13/01/2017
15.90
 506,040 15.79 15.96 15.78 42,900 92,830 -2.2
12/01/2017
15.79
 518,850 15.79 15.90 15.74 2,240 184,620 -7.8
11/01/2017
15.79
 415,040 15.76 15.96 15.65 22,690 74,520 -2.2
10/01/2017
15.76
 432,520 15.87 15.90 15.74 60,180 268,230 -9.0
09/01/2017
15.87
 459,010 15.83 15.98 15.87 185,540 43,640 6.2
06/01/2017
15.83
 850,050 15.54 15.98 15.56 38,570 39,520 -0.0
05/01/2017
15.54
 359,450 15.45 15.57 15.39 20,040 42,470 -0.9
04/01/2017
15.45
 314,110 15.28 15.45 15.28 144,530 2,720 6.0
03/01/2017
15.28
 321,500 15.43 15.43 15.28 24,870 139,170 -4.8
30/12/2016
15.43
 704,400 15.39 15.43 15.28 25,510 174,860 -6.2
29/12/2016
15.39
 386,900 15.28 15.45 15.28 12,260 155,710 -6.0
28/12/2016
15.28
 1,112,890 15.54 15.59 15.26 29,660 907,780 -36.6
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

Chính sách bảo mật | Điều khoản sử dụng |