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)
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
16/03/2016
12.05
 434,350 12.16 12.16 12.05 152,663 411,683 -11.6
15/03/2016
12.16
 1,073,480 12.26 12.43 12.10 34,880 593,480 -25.2
14/03/2016
12.26
 346,630 12.26 12.29 12.16 65,056 173,626 -4.9
11/03/2016
12.26
 560,370 12.56 12.56 12.26 37,750 335,410 -13.6
10/03/2016
12.56
 575,310 12.56 12.64 12.53 281,550 181,120 4.7
09/03/2016
12.56
 1,123,530 12.53 12.67 12.56 320,350 768,450 -20.9
08/03/2016
12.53
 1,079,780 12.37 12.53 12.32 838,270 502,060 15.5
07/03/2016
12.37
 557,500 12.37 12.56 12.29 241,380 150,720 4.2
04/03/2016
12.37
 802,550 12.26 12.43 12.21 460,950 227,480 10.7
03/03/2016
12.26
 491,450 12.16 12.29 12.16 209,110 7,480 9.1
02/03/2016
12.16
 560,340 11.91 12.18 11.94 133,200 2,010 5.9
01/03/2016
11.91
 956,870 11.91 12.05 11.78 61,290 573,770 -22.5
29/02/2016
11.91
 259,290 12.16 12.16 11.91 29,150 30,000 -0.0
26/02/2016
12.16
 1,235,270 12.29 12.37 12.07 255,224 915,274 -29.7
25/02/2016
12.29
 528,840 12.26 12.40 12.26 108,390 151,620 -2.0
24/02/2016
12.26
 534,860 12.32 12.40 12.18 145,030 306,120 -7.4
23/02/2016
12.32
 418,590 12.21 12.51 12.21 104,460 1,006,440 -40.8
22/02/2016
12.21
 724,960 12.18 12.21 12.05 93,380 504,500 -18.5
19/02/2016
12.18
 1,393,710 12.43 12.43 11.97 153,770 800,630 -29.0
18/02/2016
12.43
 595,150 12.29 12.48 12.34 549,270 487,040 2.9
17/02/2016
12.29
 259,490 12.32 12.51 12.29 375,690 337,490 1.7
16/02/2016
12.32
 392,060 12.29 12.48 12.29 153,470 209,540 -2.6
15/02/2016
12.29
 685,060 12.59 12.59 12.29 564,180 802,940 -11.0
05/02/2016
12.59
 895,260 12.70 12.70 12.53 0 786,400 -36.7
04/02/2016
12.70
 404,050 12.70 12.83 12.70 1,050 238,410 -11.2
03/02/2016
12.70
 1,102,250 12.70 12.70 12.43 51,360 733,400 -31.8
02/02/2016
12.70
 1,017,260 12.70 12.75 12.62 26,690 3,105,590 -146.0
01/02/2016
12.70
 1,133,280 12.86 12.94 12.70 294,040 703,980 -19.3
29/01/2016
12.86
 2,231,860 13.05 13.05 12.75 143,550 1,809,380 -79.2
28/01/2016
13.05
 4,244,530 12.83 13.05 12.70 239,520 3,108,460 -136.3
27/01/2016
12.83
 3,440,360 12.97 12.97 12.67 750,890 2,463,120 -81.1
26/01/2016
12.97
 1,779,070 13.05 13.07 12.78 542,540 1,093,270 -26.3
25/01/2016
13.05
 1,960,040 13.05 13.10 12.97 14,780 1,549,840 -74.1
22/01/2016
13.05
 1,432,160 12.91 13.26 12.91 609,980 959,110 -17.0
21/01/2016
12.91
 2,201,170 12.80 12.97 12.78 778,360 1,681,270 -43.1
20/01/2016
12.80
 1,569,270 12.83 12.97 12.72 433,520 1,208,260 -36.7
19/01/2016
12.83
 736,420 12.83 12.99 12.75 136,690 572,800 -20.8
18/01/2016
12.83
 2,516,720 12.83 12.86 12.16 121,290 743,570 -29.4
15/01/2016
12.83
 931,360 12.97 12.99 12.80 221,770 640,370 -19.9
14/01/2016
12.97
 2,616,100 12.94 13.02 12.75 8,480 1,480,360 -70.3
13/01/2016
12.94
 2,003,030 12.97 12.97 12.75 8,010 1,032,000 -48.8
12/01/2016
12.97
 1,030,900 13.05 13.07 12.86 3,790 461,650 -22.0
11/01/2016
13.05
 1,591,300 12.97 13.26 12.86 208,090 1,035,380 -40.2
08/01/2016
12.97
 1,641,950 12.97 12.97 12.70 152,010 813,170 -31.7
07/01/2016
12.97
 2,852,010 12.83 13.02 12.56 166,260 1,056,550 -42.4
06/01/2016
12.83
 1,976,280 12.83 12.94 12.62 131,550 1,542,060 -66.5
05/01/2016
12.83
 2,480,100 12.83 12.89 12.64 106,710 1,457,010 -63.9
04/01/2016
12.83
 4,809,120 12.34 12.83 12.21 465,620 1,592,530 -53.0
31/12/2015
12.34
 3,361,900 12.43 12.43 12.18 41,760 1,046,510 -45.9
30/12/2015
12.43
 2,836,200 12.29 12.43 11.89 411,120 1,106,650 -31.5
29/12/2015
12.29
 2,905,940 11.75 12.29 11.62 598,100 432,600 7.5
28/12/2015
11.75
 1,494,140 11.45 11.80 11.45 304,960 64,000 10.4
25/12/2015
11.45
 564,790 11.35 11.48 11.35 186,800 0 7.9
24/12/2015
11.35
 672,060 11.26 11.37 11.26 250,190 221,920 1.2
23/12/2015
11.26
 737,670 11.24 11.32 11.13 223,180 36,660 7.8
22/12/2015
11.24
 366,380 11.21 11.29 11.18 228,320 107,580 5.0
21/12/2015
11.21
 522,360 10.81 11.21 11.08 173,280 30,870 5.9
18/12/2015
10.81
 2,466,150 11.32 11.37 10.81 810,860 2,244,620 -57.3
17/12/2015
11.32
 575,650 11.26 11.43 11.29 81,530 424,910 -14.4
16/12/2015
11.26
 522,330 11.21 11.43 11.24 109,800 230,020 -5.0
15/12/2015
11.21
 376,440 11.16 11.26 11.13 87,000 1,222,660 -47.6
14/12/2015
11.16
 614,150 11.21 11.24 11.10 241,880 398,580 -6.5
11/12/2015
11.21
 680,860 11.16 11.24 11.16 90,000 371,490 -11.7
10/12/2015
11.16
 622,480 11.29 11.43 11.16 63,260 9,345,240 -394.2
09/12/2015
11.29
 1,356,520 11.45 11.72 11.29 68,970 1,097,590 -43.4
08/12/2015
11.45
 778,590 11.43 11.51 11.29 312,710 612,010 -12.6
07/12/2015
11.43
 804,560 11.43 11.45 11.35 756,080 709,290 2.0
04/12/2015
11.43
 564,530 11.56 11.59 11.40 149,750 311,230 -6.8
03/12/2015
11.56
 417,700 11.51 11.59 11.48 258,360 331,490 -3.1
02/12/2015
11.51
 723,660 11.56 11.70 11.51 245,790 608,910 -15.6
01/12/2015
11.56
 261,670 11.56 11.62 11.53 353,281 391,411 -1.6
30/11/2015
11.56
 942,170 11.51 11.56 11.40 557,310 540,680 0.7
27/11/2015
11.51
 645,100 11.67 11.67 11.48 174,230 335,270 -6.9
26/11/2015
11.67
 236,160 11.72 11.72 11.64 127,360 13,490 4.9
25/11/2015
11.72
 841,660 11.72 11.75 11.59 338,130 90,220 10.7
24/11/2015
11.72
 478,700 11.80 11.83 11.70 140,920 30,150 4.8
23/11/2015
11.80
 563,750 11.80 11.86 11.78 330,080 18,660 13.6
20/11/2015
11.80
 679,170 11.72 11.86 11.72 396,080 0 17.3
19/11/2015
11.72
 755,330 11.80 11.86 11.72 717,450 746,240 -1.3
18/11/2015
11.80
 686,870 11.72 11.91 11.70 299,330 100,170 8.7
17/11/2015
11.72
 814,300 11.72 11.89 11.70 209,650 58,010 6.6

Chính sách bảo mật | Điều khoản sử dụng |