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)
16/11/2015
11.72
 1,007,330 11.97 11.97 11.72 460,320 244,940 9.4
13/11/2015
11.97
 758,120 11.80 11.97 11.80 102,790 344,640 -10.6
12/11/2015
11.80
 2,052,850 11.91 11.99 11.53 184,890 1,318,820 -49.2
11/11/2015
11.91
 1,367,910 12.02 12.10 11.86 218,730 756,630 -23.9
10/11/2015
12.02
 832,570 12.18 12.18 12.02 177,440 182,830 -0.2
09/11/2015
12.18
 602,460 12.18 12.26 12.10 200,210 1,560,030 -61.5
06/11/2015
12.18
 860,260 12.29 12.37 12.16 20,200 60,000 -1.8
05/11/2015
12.29
 765,040 12.32 12.45 12.29 60,400 39,350 1.0
04/11/2015
12.32
 1,389,650 12.43 12.64 12.32 183,110 236,560 -2.5
03/11/2015
12.43
 1,349,370 12.16 12.43 11.97 93,060 177,070 -3.8
02/11/2015
12.16
 1,108,090 12.29 12.37 12.13 435,410 532,850 -4.5
30/10/2015
12.29
 1,867,210 12.43 12.45 12.24 836,430 1,194,550 -16.3
29/10/2015
12.43
 3,769,240 11.99 12.43 11.99 1,502,570 1,466,340 1.5
28/10/2015
11.99
 1,220,690 11.99 12.21 11.99 289,550 714,650 -19.0
27/10/2015
11.99
 694,730 12.02 12.10 11.89 192,630 60,600 5.8
26/10/2015
12.02
 2,448,930 11.99 12.34 12.02 577,830 908,130 -14.9
23/10/2015
11.99
 3,208,630 11.48 11.99 11.51 1,744,360 325,500 61.9
22/10/2015
11.48
 478,920 11.26 11.56 11.29 235,730 2,000 9.9
21/10/2015
11.26
 578,460 11.40 11.48 11.26 30,710 131,000 -4.2
20/10/2015
11.40
 576,750 11.53 11.53 11.37 241,800 507,110 -11.2
19/10/2015
11.53
 341,820 11.56 11.56 11.51 64,030 99,680 -1.5
16/10/2015
11.56
 368,830 11.48 11.56 11.48 93,660 126,870 -1.4
15/10/2015
11.48
 539,950 11.48 11.56 11.48 37,960 323,560 -12.2
14/10/2015
11.48
 1,173,050 11.56 11.62 11.48 186,590 451,610 -11.3
13/10/2015
11.56
 1,174,250 11.67 11.67 11.56 501,290 307,540 8.4
12/10/2015
11.67
 974,660 11.70 11.78 11.64 405,570 303,200 4.4
09/10/2015
11.70
 1,831,340 11.75 11.86 11.70 1,120,390 1,317,770 -8.7
08/10/2015
11.75
 2,457,280 11.48 11.91 11.48 688,380 952,530 -11.5
07/10/2015
11.48
 2,096,590 11.37 11.64 11.29 944,940 1,141,320 -8.3
06/10/2015
11.37
 841,260 11.24 11.40 11.29 226,860 405,740 -7.5
05/10/2015
11.24
 472,330 11.24 11.26 11.21 5,600 211,890 -8.6
02/10/2015
11.24
 494,680 11.24 11.26 11.18 6,560 246,910 -10.0
01/10/2015
11.24
 417,940 11.26 11.37 11.24 3,100 173,000 -7.1
30/09/2015
11.26
 338,130 11.24 11.35 11.26 155,790 144,090 0.5
29/09/2015
11.24
 431,390 11.35 11.35 11.18 60,040 78,450 -0.8
28/09/2015
11.35
 465,240 11.37 11.40 11.26 10,000 132,610 -5.1
25/09/2015
11.37
 636,970 11.45 11.45 11.32 30 271,000 -11.4
24/09/2015
11.45
 664,570 11.48 11.53 11.45 81,610 315,170 -10.0
23/09/2015
11.48
 707,360 11.56 11.56 11.45 90,200 70,000 0.9
22/09/2015
11.56
 365,500 11.59 11.62 11.51 139,170 130,000 0.4
21/09/2015
11.59
 1,158,500 11.35 11.62 11.40 203,120 395,000 -8.2
18/09/2015
11.35
 6,992,330 11.35 11.48 11.35 2,295,060 6,789,040 -189.0
17/09/2015
11.35
 454,840 11.26 11.40 11.26 455,580 221,630 9.9
16/09/2015
11.26
 1,295,070 11.26 11.32 11.24 464,420 1,114,580 -27.1
15/09/2015
11.26
 962,630 11.29 11.29 11.18 369,880 842,570 -19.7
14/09/2015
11.29
 477,150 11.35 11.35 11.24 955,590 893,090 2.6
11/09/2015
11.35
 445,540 11.45 11.45 11.32 761,840 977,800 -9.1
10/09/2015
11.45
 1,097,080 11.32 11.48 11.13 593,930 497,700 4.0
09/09/2015
11.32
 514,350 11.26 11.35 11.26 99,670 244,730 -6.1
08/09/2015
11.26
 580,480 11.24 11.32 11.21 116,830 441,810 -13.6
07/09/2015
11.24
 433,750 11.21 11.32 11.10 128,190 551,000 -17.5
04/09/2015
11.21
 716,580 11.10 11.21 11.10 146,520 89,010 2.4
03/09/2015
11.10
 1,232,010 11.21 11.21 11.08 225,180 1,592,250 -56.6
01/09/2015
11.21
 885,510 11.21 11.26 10.99 7,500 103,090 -3.9
31/08/2015
11.21
 886,190 11.26 11.26 11.02 33,730 290,540 -10.6
28/08/2015
11.26
 930,510 11.08 11.26 11.02 797,680 113,510 28.3
27/08/2015
11.08
 1,429,370 10.86 11.16 10.83 453,090 688,610 -9.6
26/08/2015
10.86
 1,642,870 10.83 10.91 10.70 4,990 1,217,170 -48.6
25/08/2015
10.83
 2,271,270 10.83 10.83 10.48 128,290 1,237,260 -44.0
24/08/2015
10.83
 2,732,410 10.83 10.83 10.24 512,960 696,070 -7.2
21/08/2015
10.83
 3,110,370 10.97 10.97 10.48 412,170 2,006,090 -63.0
20/08/2015
10.97
 1,142,450 11.02 11.13 10.83 127,100 678,450 -22.3
19/08/2015
11.02
 787,690 11.26 11.26 10.97 134,600 261,490 -5.2
18/08/2015
11.26
 563,880 11.08 11.26 11.08 259,600 241,200 0.8
17/08/2015
11.08
 758,640 11.29 11.43 11.08 315,220 199,520 4.8
14/08/2015
11.29
 819,060 11.48 11.59 11.24 294,550 396,770 -4.2
13/08/2015
11.48
 860,480 11.64 11.64 11.45 399,700 244,990 6.6
12/08/2015
11.64
 810,320 11.80 11.80 11.64 511,760 1,980 22.1
11/08/2015
11.80
 1,130,250 11.75 11.80 11.72 600,600 408,850 8.4
10/08/2015
11.75
 802,880 11.62 11.75 11.62 368,150 206,000 7.0
07/08/2015
11.62
 318,890 11.62 11.64 11.59 159,990 40,020 5.2
06/08/2015
11.62
 490,170 11.67 11.67 11.53 61,980 90,050 -1.2
05/08/2015
11.67
 494,710 11.62 11.67 11.56 161,430 1,104,820 -40.7
04/08/2015
11.62
 710,800 11.64 11.64 11.53 226,360 123,130 4.4
03/08/2015
11.64
 1,810,730 11.64 11.72 11.51 6,637,900 6,406,090 10.1
31/07/2015
11.64
 1,367,150 11.64 11.72 11.53 370,570 598,130 -9.8
30/07/2015
11.64
 729,400 11.67 11.72 11.59 283,010 349,530 -2.9
29/07/2015
11.67
 1,177,900 11.83 11.91 11.64 178,936 875,266 -30.3
28/07/2015
11.83
 2,556,060 11.89 12.13 11.83 429,450 1,274,800 -37.6
27/07/2015
11.89
 1,634,930 11.83 11.97 11.80 140,050 1,065,070 -40.7
24/07/2015
11.83
 752,000 11.91 11.99 11.78 111,400 493,250 -16.7
23/07/2015
11.91
 1,096,080 12.02 12.16 11.91 187,250 394,320 -9.3
22/07/2015
12.02
 1,978,850 11.62 12.05 11.64 608,180 1,004,310 -17.5
21/07/2015
11.62
 575,410 11.51 11.70 11.48 268,070 42,720 9.7
20/07/2015
11.51
 763,460 11.53 11.70 11.45 195,860 382,500 -8.0
17/07/2015
11.53
 770,060 11.56 11.64 11.48 359,080 475,070 -5.0
16/07/2015
11.56
 940,730 11.75 11.75 11.53 487,102 664,592 -7.6
15/07/2015
11.75
 1,452,980 11.89 11.94 11.70 437,500 442,430 -0.2
14/07/2015
11.89
 642,340 11.91 11.91 11.80 399,280 74,630 14.3
13/07/2015
11.91
 1,259,500 11.97 11.97 11.89 578,710 838,540 -11.5
10/07/2015
11.97
 1,334,490 11.89 12.05 11.89 640,430 491,750 6.6
09/07/2015
11.89
 1,664,850 11.75 12.05 11.56 1,181,318 1,186,108 -0.0
08/07/2015
11.75
 1,648,750 11.94 11.94 11.67 532,510 717,600 -8.0
07/07/2015
11.94
 2,060,130 12.05 12.07 11.91 218,530 1,900,920 -74.9
06/07/2015
12.05
 1,602,770 12.05 12.18 11.89 628,310 849,260 -9.8
03/07/2015
12.05
 1,937,740 11.86 12.13 11.97 853,550 1,024,550 -7.7
02/07/2015
11.86
 1,117,760 11.72 11.86 11.75 743,300 385,140 15.7
01/07/2015
11.72
 797,910 11.75 11.89 11.62 335,550 146,130 8.3
30/06/2015
11.75
 3,429,780 11.53 11.94 11.48 2,557,110 2,020,510 23.4
29/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/258 (Volume + 25.80%, Ratio=0.26)
29/06/2015
11.53
 1,764,630 11.17 11.70 11.37 898,400 581,000 13.7

Chính sách bảo mật | Điều khoản sử dụng |