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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |