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)
08/08/2016
13.40
 3,019,390 13.40 13.64 12.47 82,950 2,398,450 -100.8
05/08/2016
13.40
 1,844,020 14.24 14.24 13.34 201,480 945,700 -33.8
04/08/2016
14.24
 732,590 14.78 14.87 14.24 631,610 691,220 -2.9
03/08/2016
14.78
 1,214,100 15.29 15.29 14.69 420,370 194,880 11.1
02/08/2016
15.29
 1,349,020 15.44 15.59 15.14 468,790 802,740 -16.9
01/08/2016
15.44
 460,650 15.29 15.59 15.14 328,620 27,160 15.5
29/07/2016
15.29
 359,260 15.74 15.74 15.29 88,280 2,210 4.5
28/07/2016
15.74
 528,660 15.29 15.89 15.29 164,970 6,320 8.2
27/07/2016
15.29
 335,420 15.14 15.29 14.99 481,260 520,250 -2.0
26/07/2016
15.14
 266,140 15.14 15.29 14.93 10,250 9,540 0.0
25/07/2016
15.14
 148,890 14.99 15.29 14.99 17,660 0 0.9
22/07/2016
14.99
 628,770 15.14 15.29 14.87 45,800 237,650 -9.6
21/07/2016
15.14
 622,420 14.99 15.44 14.96 115,830 197,470 -4.1
20/07/2016
14.99
 1,193,970 15.59 15.74 14.99 100,030 459,670 -18.2
19/07/2016
15.59
 1,550,450 16.19 16.34 15.14 51,370 304,860 -13.3
18/07/2016
16.19
 519,810 16.34 16.34 16.04 799,020 951,250 -8.2
15/07/2016
16.34
 373,250 16.04 16.34 15.89 315,510 162,110 8.3
14/07/2016
16.04
 973,530 16.49 16.64 16.04 606,390 238,400 20.2
13/07/2016
16.49
 1,578,230 15.59 16.49 15.74 2,104,510 1,769,350 18.2
12/07/2016
15.59
 1,001,810 15.29 15.59 15.29 654,350 151,000 25.7
11/07/2016
15.29
 632,350 15.44 15.59 15.14 884,440 493,250 20.0
08/07/2016
15.44
 718,620 15.44 15.59 15.29 415,010 150,500 13.7
07/07/2016
15.44
 640,510 15.29 15.59 15.14 237,530 140,200 5.0
06/07/2016
15.29
 528,660 15.29 15.44 15.14 119,760 27,300 4.7
05/07/2016
15.29
 579,190 15.29 15.74 15.29 30,480 121,490 -4.7
04/07/2016
15.29
 459,790 15.29 15.59 15.29 12,550 210,070 -10.1
01/07/2016
15.29
 888,200 14.81 15.44 14.96 159,260 182,590 -1.2
30/06/2016
14.81
 814,400 14.39 15.29 14.45 163,150 172,500 -0.5
29/06/2016
14.39
 625,710 14.30 14.54 14.30 192,320 404,500 -10.2
28/06/2016
14.30
 414,530 14.51 14.51 14.30 68,480 254,700 -9.0
27/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/110 (Volume + 11%, Ratio=0.11)
27/06/2016
14.51
 527,320 14.05 14.66 14.36 27,560 94,200 -3.2
24/06/2016
14.05
 1,143,290 14.32 14.32 13.34 35,370 142,840 -5.6
23/06/2016
14.32
 291,630 14.18 14.45 14.18 28,090 82,000 -2.8
22/06/2016
14.18
 464,600 14.59 14.59 14.18 56,070 169,080 -5.9
21/06/2016
14.59
 333,390 14.45 14.72 14.45 235,560 40,000 10.6
20/06/2016
14.45
 231,660 14.05 14.59 14.05 249,460 115,250 7.2
17/06/2016
14.05
 3,234,450 14.45 14.45 14.05 120,950 3,081,660 -154.1
16/06/2016
14.45
 455,360 14.45 14.59 14.32 585,400 436,750 8.0
15/06/2016
14.45
 311,910 14.45 14.72 14.32 335,590 401,060 -3.5
14/06/2016
14.45
 278,210 14.18 14.45 14.18 213,860 146,450 3.6
13/06/2016
14.18
 631,990 14.59 14.59 14.18 393,530 2,765,100 -120.8
10/06/2016
14.59
 170,630 14.72 14.86 14.59 19,800 41,000 -1.2
09/06/2016
14.72
 113,090 14.72 14.86 14.59 26,900 32,720 -0.3
08/06/2016
14.72
 1,064,310 14.72 15.13 14.59 612,980 507,870 5.8
07/06/2016
14.72
 401,370 14.45 14.72 14.45 229,620 3,810 12.2
06/06/2016
14.45
 295,810 14.59 14.72 14.32 169,520 3,600 8.9
03/06/2016
14.59
 345,410 14.45 14.59 14.32 593,730 300,000 15.7
02/06/2016
14.45
 510,870 14.45 14.59 14.32 590,670 284,740 16.4
01/06/2016
14.45
 469,570 14.18 14.45 14.18 348,200 5,040 18.2
31/05/2016
14.18
 418,750 14.45 14.59 14.18 171,580 192,800 -1.0
30/05/2016
14.45
 1,078,090 13.91 14.59 14.05 794,080 91,400 37.3
27/05/2016
13.91
 383,940 13.78 14.05 13.78 285,090 26,500 13.3
26/05/2016
13.78
 611,130 14.05 14.05 13.64 230,580 61,000 8.7
25/05/2016
14.05
 283,630 14.05 14.18 13.91 157,090 46,540 5.8
24/05/2016
14.05
 471,240 14.05 14.32 13.91 1,486,500 1,450,760 1.9
23/05/2016
14.05
 1,410,160 13.91 14.05 13.64 313,130 835,680 -26.5
20/05/2016
13.91
 1,554,880 14.45 14.59 13.91 281,000 1,089,800 -42.3
19/05/2016
14.45
 623,940 14.45 14.72 14.32 326,140 2,968,693 -146.9
18/05/2016
14.45
 586,250 14.72 14.72 14.45 5,422,630 5,585,500 -8.8
17/05/2016
14.72
 518,280 14.86 14.99 14.72 155,710 335,660 -9.9
16/05/2016
14.86
 1,233,650 14.45 14.99 14.32 248,170 366,740 -6.6
13/05/2016
14.45
 793,060 14.45 14.59 14.32 605,900 196,040 21.9
12/05/2016
14.45
 469,130 14.45 14.72 14.45 213,640 95,000 6.4
11/05/2016
14.45
 865,680 14.05 14.45 14.05 487,060 397,140 4.8
10/05/2016
14.05
 698,580 14.05 14.05 13.78 2,750,310 2,853,160 -5.3
09/05/2016
14.05
 786,590 14.18 14.32 14.05 414,030 5,043,033 -233.7
06/05/2016
14.18
 813,560 13.91 14.18 14.05 359,550 397,600 -2.0
05/05/2016
13.91
 413,180 13.78 14.32 13.91 283,310 354,200 -3.6
04/05/2016
13.78
 755,160 14.18 14.18 13.78 239,200 721,500 -24.9
29/04/2016
14.18
 421,970 14.05 14.32 14.05 4,733,270 4,703,530 1.6
28/04/2016
14.05
 520,580 14.32 14.45 14.05 194,710 367,630 -9.0
27/04/2016
14.32
 974,580 14.59 14.86 14.05 189,820 375,460 -9.9
26/04/2016
14.59
 724,510 14.18 14.72 14.18 305,960 11,647,328 -589.8
25/04/2016
14.18
 1,404,690 14.72 15.13 14.18 277,330 930,600 -35.0
22/04/2016
14.72
 1,729,690 13.91 14.86 13.91 739,700 604,620 7.4
21/04/2016
13.91
 1,196,330 13.64 14.18 13.64 552,390 702,000 -7.7
20/04/2016
13.64
 1,417,390 13.43 13.78 13.43 613,320 704,950 -4.6
19/04/2016
13.43
 1,021,510 14.05 14.05 13.43 202,694 689,274 -24.6
15/04/2016
14.05
 1,549,470 14.18 14.72 14.05 659,380 930,820 -14.4
14/04/2016
14.18
 1,075,850 14.05 14.72 13.91 375,780 494,080 -6.4
13/04/2016
14.05
 807,840 14.05 14.32 13.64 201,010 223,350 -1.1
12/04/2016
14.05
 1,157,120 13.64 14.18 13.78 345,900 16,966,020 -830.8
11/04/2016
13.64
 1,288,260 12.83 13.64 12.83 295,870 542,720 -12.6
08/04/2016
12.83
 600,280 12.75 12.86 12.67 478,440 507,650 -1.4
07/04/2016
12.75
 289,730 12.86 12.89 12.72 269,380 329,000 -2.8
06/04/2016
12.86
 547,050 12.72 12.86 12.67 214,510 11,094,813 -511.3
05/04/2016
12.72
 323,780 12.72 12.78 12.56 62,730 13,329,145 -631.5
04/04/2016
12.72
 351,710 12.75 12.78 12.64 90,080 2,000 4.1
01/04/2016
12.75
 548,420 12.75 12.80 12.64 2,591,910 2,482,100 5.2
31/03/2016
12.75
 1,398,070 12.70 12.86 12.53 564,040 7,138,340 -308.9
30/03/2016
12.70
 650,730 12.64 12.70 12.40 1,906,070 1,879,640 1.2
29/03/2016
12.64
 1,482,760 12.62 12.80 12.59 592,100 569,950 1.0
28/03/2016
12.62
 820,660 12.37 12.64 12.40 362,000 188,000 8.1
25/03/2016
12.37
 1,257,200 12.18 12.43 12.16 636,850 91,980 24.7
24/03/2016
12.18
 510,060 12.26 12.29 12.16 202,000 148,000 2.5
23/03/2016
12.26
 1,615,870 12.29 12.32 12.05 1,028,040 949,310 3.6
22/03/2016
12.29
 657,090 12.21 12.32 12.13 169,900 463,150 -13.3
21/03/2016
12.21
 1,039,980 11.91 12.32 12.07 3,058,000 3,265,950 -9.4
18/03/2016
11.91
 5,451,040 12.16 12.18 11.91 1,472,720 5,295,770 -169.1
17/03/2016
12.16
 488,110 12.05 12.24 12.13 348,573 553,873 -9.2

Chính sách bảo mật | Điều khoản sử dụng |