Tập đoàn VINGROUP - CTCP (vic)

146
-0.20
(-0.14%)
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
(2026-02-23) 		-16.10 -9.92% 70,218,100 -7,702,300 -1,097.8
141.80
172
146
2 tháng
(2026-01-19) 		-15.80 -9.75% 190,101,300 -32,250,200 -4,394.1
121.60
172
146
3 tháng
(2025-12-18) 		3.50 2.45% 339,353,100 -43,733,500 -6,096.1
121.60
179
146
6 tháng
(2025-09-19) 		69.60 90.86% 604,270,100 -60,736,600 -8,641.3
74.40
179
146
12 tháng
(2025-03-24) 		117.85 415.70% 1,291,992,800 -63,039,224 -9,879.9
27.55
179
146
24 tháng
(2024-03-28) 		122.40 514.29% 1,916,071,500 -102,156,860 -11,458.2
19.95
179
146
36 tháng
(2023-04-03) 		117.20 404.14% 3,281,757,000 -120,809,804 -12,278.2
19.95
179
146
60 tháng
(2021-04-13) 		83.67 133.80% 4,397,433,100 -226,597,026 -23,013.1
19.95
179
146
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/03/2015
10.01
 934,790 10.11 10.16 10.01 4,049,200 7,227,500 -150.3
27/03/2015
10.11
 1,097,010 10.20 10.37 10.09 460,120 701,290 -11.4
26/03/2015
10.20
 581,580 10.35 10.35 10.20 664,980 1,896,310 -59.2
25/03/2015
10.35
 637,570 10.37 10.39 10.33 1,158,240 786,530 17.9
24/03/2015
10.37
 1,057,820 10.37 10.39 10.33 1,158,240 786,530 17.9
23/03/2015
10.37
 709,040 10.44 10.54 10.35 503,070 534,980 -1.6
20/03/2015
10.44
 1,952,070 10.54 10.56 10.44 441,000 1,897,140 -70.8
19/03/2015
10.54
 787,290 10.59 10.63 10.48 700,200 799,820 -4.9
18/03/2015
10.59
 709,890 10.59 10.61 10.56 479,700 3,590 23.5
17/03/2015
10.59
 332,570 10.56 10.61 10.54 495,180 372,330 6.1
16/03/2015
10.56
 1,155,790 10.65 10.65 10.50 817,410 530,260 14.2
13/03/2015
10.65
 529,480 10.65 10.72 10.63 794,790 605,420 9.4
12/03/2015
10.65
 814,790 10.59 10.72 10.59 443,110 169,310 13.5
11/03/2015
10.59
 844,110 10.67 10.67 10.56 388,070 344,890 2.1
10/03/2015
10.67
 895,980 10.67 10.72 10.61 323,360 42,000 14.0
09/03/2015
10.67
 661,550 10.72 10.84 10.65 211,660 91,000 6.0
06/03/2015
10.72
 1,493,200 10.95 10.95 10.72 735,080 1,030,290 -14.7
05/03/2015
10.95
 845,730 11.06 11.06 10.84 431,180 455,440 -1.2
04/03/2015
11.06
 816,360 11.17 11.17 10.95 421,540 593,650 -8.9
03/03/2015
11.17
 2,373,010 10.72 11.27 10.72 1,097,270 1,126,410 -2.2
02/03/2015
10.72
 788,530 10.63 10.74 10.63 454,370 302,000 7.6
27/02/2015
10.63
 538,120 10.72 10.74 10.63 318,000 293,510 1.2
26/02/2015
10.72
 1,158,830 10.74 10.84 10.56 571,940 357,950 10.7
25/02/2015
10.74
 756,990 11.06 11.06 10.74 460,990 242,790 11.1
24/02/2015
11.06
 906,580 10.84 11.06 10.74 556,190 177,340 19.3
13/02/2015
10.84
 1,455,720 10.74 11.06 10.74 741,210 745,650 -0.2
12/02/2015
10.74
 2,221,520 10.41 10.74 10.48 1,120,230 1,044,790 3.8
11/02/2015
10.41
 894,030 10.14 10.41 10.14 449,790 317,020 6.3
10/02/2015
10.14
 362,290 10.16 10.24 10.14 327,120 161,310 7.9
09/02/2015
10.16
 437,370 10.07 10.20 10.07 371,680 62,420 14.7
06/02/2015
10.07
 160,630 10.05 10.14 10.05 50,720 45,000 0.3
05/02/2015
10.05
 264,080 10.07 10.09 10.03 36,940 17,080 0.9
04/02/2015
10.07
 754,650 10.07 10.16 9.98 183,730 322,420 -6.5
03/02/2015
10.07
 304,890 10.24 10.26 10.07 2,890 83,460 -3.8
02/02/2015
10.24
 408,830 10.31 10.33 10.24 340,520 112,920 10.9
30/01/2015
10.31
 938,950 10.22 10.39 10.22 520,300 190,000 15.9
29/01/2015
10.22
 185,770 10.22 10.26 10.18 47,200 46,980 0.0
28/01/2015
10.22
 323,250 10.31 10.31 10.20 17,130 70,700 -2.6
27/01/2015
10.31
 517,330 10.35 10.37 10.18 48,260 61,140 -0.6
26/01/2015
10.35
 241,650 10.31 10.50 10.31 6,230 9,910 -0.2
23/01/2015
10.31
 770,380 10.11 10.31 10.16 170,550 183,620 -0.7
22/01/2015
10.11
 204,950 10.11 10.18 10.11 16,600 99,430 -3.9
21/01/2015
10.11
 227,060 10.11 10.18 10.11 1,300 20,200 -0.9
20/01/2015
10.11
 316,350 10.16 10.22 10.11 56,820 119,600 -3.0
19/01/2015
10.16
 407,620 10.16 10.29 10.14 61,040 4,500 2.7
16/01/2015
10.16
 275,570 10.18 10.18 10.09 57,000 39,140 0.8
15/01/2015
10.18
 826,580 10.11 10.20 10.05 290,470 14,520 13.0
14/01/2015
10.11
 585,600 10.11 10.18 10.09 113,470 189,020 -3.6
13/01/2015
10.11
 784,490 10.16 10.22 10.07 81,140 395,550 -14.8
12/01/2015
10.16
 472,380 10.26 10.35 10.16 181,860 42,230 6.7
09/01/2015
10.26
 969,330 10.31 10.44 10.26 376,870 354,460 1.1
08/01/2015
10.31
 788,420 10.24 10.39 10.24 218,180 337,300 -5.8
07/01/2015
10.24
 319,600 10.26 10.31 10.20 107,050 232,000 -6.0
06/01/2015
10.26
 462,360 10.22 10.26 10.16 158,150 100,000 2.8
05/01/2015
10.22
 320,790 10.24 10.24 10.16 106,570 178,920 -3.4
31/12/2014
10.24
 334,990 10.20 10.31 10.18 92,410 24,000 3.3
30/12/2014
10.20
 1,029,140 10.07 10.20 10.09 689,480 96,220 28.0
29/12/2014
10.07
 446,970 10.01 10.11 9.90 60,200 0 2.8
26/12/2014
10.01
 824,220 9.86 10.07 9.75 682,000 58,320 26.8
25/12/2014
9.86
 165,880 10.03 10.05 9.86 11,180 0 0.5
24/12/2014
10.03
 110,740 9.98 10.07 9.98 2,150 14,280 -0.6

Chính sách bảo mật | Điều khoản sử dụng |