Tập đoàn VINGROUP - CTCP (vic)

194
1.40
(0.73%)
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)
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
26/06/2015
11.17
 1,026,800 11.27 11.27 11.17 12,117,225 4,600,605 388.7
25/06/2015
11.27
 1,089,400 11.27 11.38 11.06 319,310 293,400 1.3
24/06/2015
11.27
 780,150 11.17 11.27 11.06 277,400 4,605,554 -225.1
23/06/2015
11.17
 1,356,440 11.06 11.27 10.95 818,930 8,989,380 -418.9
22/06/2015
11.06
 532,730 10.95 11.17 10.95 201,790 1,655,000 -74.0
19/06/2015
10.95
 944,200 10.84 11.06 10.84 388,090 4,539,510 -209.7
18/06/2015
10.84
 683,660 10.84 10.95 10.84 467,980 1,385,510 -46.3
17/06/2015
10.84
 653,080 10.84 11.06 10.69 388,100 100,320 14.5
16/06/2015
10.84
 739,750 10.84 10.95 10.72 339,640 223,400 5.9
15/06/2015
10.84
 850,000 11.17 11.17 10.74 161,890 169,480 -0.4
12/06/2015
11.17
 2,997,570 10.56 11.17 10.59 1,652,690 853,300 40.8
11/06/2015
10.56
 528,030 10.44 10.56 10.44 122,420 336,440 -10.5
10/06/2015
10.44
 476,610 10.52 10.54 10.41 191,440 192,170 -0.0
09/06/2015
10.52
 446,220 10.52 10.59 10.50 108,040 3,000 5.2
08/06/2015
10.52
 593,240 10.48 10.63 10.48 130,450 164,210 -1.7
05/06/2015
10.48
 626,020 10.48 10.56 10.44 508,280 518,330 -0.5
04/06/2015
10.48
 1,277,590 10.37 10.52 10.41 1,040,050 1,161,600 -5.9
03/06/2015
10.37
 766,250 10.33 10.44 10.31 339,250 404,600 -3.2
02/06/2015
10.33
 418,090 10.46 10.50 10.33 545,524 247,774 14.5
01/06/2015
10.46
 1,238,300 10.20 10.56 10.31 2,252,250 1,893,660 17.4
29/05/2015
10.20
 618,530 10.26 10.33 10.20 587,220 842,220 -12.1
28/05/2015
10.26
 623,820 10.33 10.35 10.26 629,420 1,082,600 -21.7
27/05/2015
10.33
 712,170 10.37 10.46 10.33 2,990,240 3,122,530 -6.4
26/05/2015
10.37
 623,860 10.35 10.48 10.33 1,296,740 1,207,460 4.3
25/05/2015
10.35
 334,190 10.41 10.41 10.24 566,930 559,790 0.3
22/05/2015
10.41
 1,058,290 10.14 10.41 10.07 1,294,410 1,082,310 10.3
21/05/2015
10.14
 387,320 10.11 10.20 10.07 452,290 577,310 -5.9
20/05/2015
10.11
 617,150 10.01 10.22 10.01 589,450 761,970 -8.1
19/05/2015
10.01
 552,310 9.94 10.03 9.94 1,572,750 1,594,130 -1.0
18/05/2015
9.94
 1,655,740 10.09 10.11 9.94 1,454,620 1,362,340 4.4
15/05/2015
10.09
 458,130 10.18 10.24 10.09 248,180 224,110 1.1
14/05/2015
10.18
 83,130 10.20 10.22 10.16 344,010 326,540 0.8
13/05/2015
10.20
 555,300 10.20 10.22 10.05 719,610 670,250 2.3
12/05/2015
10.20
 618,510 10.31 10.35 10.09 1,171,170 751,730 18.8
11/05/2015
10.31
 309,660 10.37 10.41 10.31 660,290 482,780 8.6
08/05/2015
10.37
 70,990 10.44 10.44 10.37 492,230 446,750 2.2
07/05/2015
10.44
 262,900 10.33 10.44 10.31 329,920 726,450 -20.4
06/05/2015
10.33
 186,040 10.48 10.48 10.31 2,762,000 2,704,260 2.8
05/05/2015
10.48
 762,350 10.33 10.48 10.31 631,940 4,783,218 -213.3
04/05/2015
10.33
 1,448,720 10.44 10.46 9.71 1,373,900 55,000 63.5
27/04/2015
10.44
 242,300 10.48 10.52 10.44 171,750 4,763,150 -239.1
24/04/2015
10.48
 287,890 10.48 10.52 10.46 180,870 30,000 7.4
23/04/2015
10.48
 584,810 10.44 10.52 10.41 740,400 101,000 29.6
22/04/2015
10.44
 625,130 10.41 10.48 10.41 585,550 368,290 10.6
21/04/2015
10.41
 591,750 10.44 10.50 10.39 375,240 152,500 10.8
20/04/2015
10.44
 936,960 10.48 10.52 10.41 742,960 184,250 27.2
17/04/2015
10.48
 1,078,340 10.33 10.61 10.33 755,920 202,660 27.1
16/04/2015
10.33
 601,670 10.20 10.39 10.20 293,710 133,000 7.7
15/04/2015
10.20
 443,980 10.22 10.29 10.11 1,423,030 1,587,080 -7.8
14/04/2015
10.22
 426,570 10.44 10.46 10.22 187,090 52,830 6.5
13/04/2015
10.44
 1,697,520 10.20 10.46 10.22 1,629,220 1,077,310 26.7
10/04/2015
10.20
 1,224,360 9.90 10.29 9.94 674,570 2,376,658 -79.2
09/04/2015
9.90
 639,520 9.88 10.01 9.88 700,610 1,600,600 -42.9
08/04/2015
9.88
 611,130 9.92 9.94 9.88 639,980 914,200 -12.7
07/04/2015
9.92
 672,070 9.86 9.92 9.81 768,540 497,900 11.0
06/04/2015
9.86
 455,810 9.90 9.92 9.86 227,000 258,600 -1.5
03/04/2015
9.90
 311,650 9.94 9.94 9.90 85,320 121,150 -1.7
02/04/2015
9.94
 444,740 9.88 9.96 9.86 207,660 276,600 -3.2
01/04/2015
9.88
 482,240 10.09 10.09 9.88 170,750 636,380 -23.2
31/03/2015
10.09
 710,820 10.01 10.11 10.01 419,650 580,800 -7.6

Chính sách bảo mật | Điều khoản sử dụng |