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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |