Tập đoàn VINGROUP - CTCP (vic)

192
-2
(-1.03%)
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
(2026-05-18) 		-32.40 -14.40% 64,754,000 -5,692,484 0
192.60
226.70
194
2 tháng
(2026-04-17) 		4.70 2.50% 145,113,900 -8,951,340 0
187.90
229.80
194
3 tháng
(2026-03-18) 		46.60 31.92% 234,082,000 -25,532,909 -554.2
124
229.80
194
6 tháng
(2025-12-18) 		49.90 34.97% 573,435,100 -69,266,409 -6,650.4
121.60
229.80
194
12 tháng
(2025-06-23) 		146.20 315.09% 1,063,918,900 -87,314,728 -9,666.4
45.95
229.80
194
24 tháng
(2024-06-26) 		172 834.95% 1,986,108,700 -96,345,107 -10,622.2
19.95
229.80
194
36 tháng
(2023-07-03) 		167.05 653.82% 3,395,915,400 -152,324,268 -13,167.8
19.95
229.80
194
60 tháng
(2021-07-12) 		146.38 316.68% 4,495,140,900 -238,849,935 -22,011.2
19.95
229.80
194
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |