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)
09/06/2014
9.26
 112,650 9.12 9.26 9.12 27,900 63,890 -2.4
06/06/2014
9.12
 107,290 9.12 9.19 9.12 29,160 78,830 -3.2
05/06/2014
9.12
 94,140 9.05 9.19 8.91 60,970 78,820 -1.2
04/06/2014
9.05
 107,760 9.41 9.41 8.98 5,590 87,260 -5.3
03/06/2014
9.41
 148,340 9.48 9.48 9.41 112,650 90,300 1.5
02/06/2014
9.48
 206,710 9.62 9.62 9.41 164,990 137,370 1.9
30/05/2014
9.62
 455,870 9.41 9.62 9.26 361,240 343,560 1.2
29/05/2014
9.41
 227,100 9.33 9.48 9.33 175,340 137,990 2.5
28/05/2014
9.33
 139,920 9.41 9.41 9.26 143,900 184,060 -2.7
27/05/2014
9.41
 151,300 9.41 9.41 9.33 70,530 122,970 -3.5
26/05/2014
9.41
 336,430 9.33 9.48 9.26 123,170 272,570 -10.0
23/05/2014
9.33
 188,440 9.26 9.41 9.26 165,940 69,230 6.4
22/05/2014
9.26
 283,130 9.41 9.48 9.26 180,010 207,350 -1.8
21/05/2014
9.41
 510,090 9.33 9.48 9.26 439,270 373,750 4.4
20/05/2014
9.33
 74,920 9.41 9.41 9.12 25,620 48,150 -1.5
19/05/2014
9.41
 651,700 9.12 9.41 9.19 511,430 510,260 0.1
16/05/2014
9.12
 138,200 9.05 9.19 8.91 819,390 729,390 5.8
15/05/2014
9.05
 251,360 9.05 9.19 8.84 271,860 137,260 8.7
14/05/2014
9.05
 360,580 8.77 9.12 8.70 313,650 172,570 9.0
13/05/2014
8.77
 193,560 8.77 8.77 8.56 134,200 55,260 4.9
12/05/2014
8.77
 475,820 8.98 8.98 8.49 321,300 173,020 9.1
09/05/2014
8.98
 609,100 8.77 8.98 8.70 541,490 236,800 19.3
08/05/2014
8.77
 1,477,880 9.05 9.05 8.49 761,710 377,920 23.8
07/05/2014
9.05
 391,550 8.91 9.12 8.77 154,110 258,460 -6.7
06/05/2014
8.91
 877,520 8.98 8.98 8.70 214,940 455,190 -15.2
05/05/2014
8.98
 768,250 9.12 9.12 8.98 187,250 542,390 -22.9
29/04/2014
9.12
 588,810 9.19 9.33 9.05 180,080 393,790 -13.9
28/04/2014
9.19
 452,850 9.41 9.41 9.12 133,630 190,160 -3.8
25/04/2014
9.41
 642,550 9.41 9.48 9.33 368,560 457,060 -5.8
24/04/2014
9.41
 319,690 9.41 9.48 9.33 164,440 223,540 -3.9
23/04/2014
9.41
 779,980 9.26 9.55 9.26 438,850 415,460 1.6
22/04/2014
9.26
 898,000 9.05 9.26 8.98 623,990 524,880 6.4
21/04/2014
9.05
 385,040 9.12 9.19 8.98 32,380 142,320 -7.1
18/04/2014
9.12
 654,850 9.33 9.33 9.05 369,450 273,660 6.2
17/04/2014
9.33
 872,910 9.26 9.48 9.26 84,120 603,150 -34.5
16/04/2014
9.26
 858,690 9.55 9.55 9.19 606,720 525,660 5.4
15/04/2014
9.55
 656,970 9.62 9.76 9.48 250,800 548,370 -20.3
14/04/2014
9.62
 766,980 9.69 9.69 9.48 247,030 665,700 -28.6
11/04/2014
9.69
 494,540 9.90 9.90 9.62 98,510 470,850 -25.8
10/04/2014
9.90
 1,327,050 9.97 10.18 9.83 612,570 1,320,460 -50.8
08/04/2014
9.97
 875,040 10.25 10.25 9.97 84,760 831,580 -53.4
07/04/2014
10.25
 816,100 10.32 10.39 10.25 1,371,880 1,662,670 -21.3
04/04/2014
10.32
 825,720 10.32 10.39 10.25 22,599,450 1,141,570 1,470.2
03/04/2014
10.32
 142,310 10.18 10.39 10.25 24,210 102,460 -5.7
02/04/2014
10.18
 836,130 10.18 10.25 9.97 305,920 657,390 -25.2
01/04/2014
10.18
 398,500 10.32 10.32 10.11 216,150 325,500 -7.9
31/03/2014
10.32
 230,690 10.39 10.53 10.32 132,000 185,420 -3.9
28/03/2014
10.39
 300,040 10.46 10.53 10.39 200,800 254,160 -3.9
27/03/2014
10.46
 570,750 10.32 10.46 10.11 174,030 422,230 -18.1
26/03/2014
10.32
 316,700 10.74 10.74 10.25 300 243,750 -18.3
25/03/2014
10.74
 205,980 10.95 10.95 10.74 46,360 98,080 -4.0
24/03/2014
10.95
 238,500 11.02 11.02 10.81 113,920 43,650 5.5
21/03/2014
11.02
 2,543,040 10.74 11.02 10.81 2,450,300 567,950 147.5
20/03/2014
10.74
 424,610 10.88 10.95 10.74 43,920 273,410 -17.6
19/03/2014
10.88
 430,220 10.88 10.95 10.81 623,670 569,900 4.2
18/03/2014
10.88
 1,153,490 11.02 11.02 10.81 72,990 503,930 -33.4
17/03/2014
11.02
 1,132,960 10.67 11.02 10.81 506,370 717,010 -16.2
14/03/2014
10.67
 321,940 10.81 10.81 10.60 45,670 310,190 -20.2
13/03/2014
10.81
 297,830 10.81 10.88 10.74 58,140 227,210 -13.0
12/03/2014
10.81
 525,690 10.53 10.95 10.67 149,550 208,410 -4.5
11/03/2014
10.53
 100,320 10.60 10.67 10.46 86,960 71,510 1.2
10/03/2014
10.60
 112,090 10.53 10.67 10.53 76,150 6,450 5.3
07/03/2014
10.53
 93,650 10.46 10.60 10.46 50,590 48,310 0.2
06/03/2014
10.46
 209,630 10.46 10.67 10.46 87,560 121,450 -2.5
05/03/2014
10.46
 333,980 10.32 10.53 10.32 99,350 318,780 -16.3
04/03/2014
10.32
 364,470 10.46 10.46 10.18 76,750 276,210 -14.7
03/03/2014
10.46
 298,310 10.74 10.88 10.39 47,020 254,590 -15.7
28/02/2014
10.74
 183,980 10.95 10.95 10.74 80,320 67,020 1.1
27/02/2014
10.95
 155,860 10.88 10.95 10.81 93,640 33,320 4.7
26/02/2014
10.88
 107,900 10.95 10.95 10.81 43,640 0 3.4
25/02/2014
10.95
 143,390 10.95 11.02 10.88 81,250 10 6.3
24/02/2014
10.95
 86,730 10.88 11.02 10.88 62,910 8,000 4.3
21/02/2014
10.88
 148,430 11.02 11.02 10.88 157,820 119,890 3.0
20/02/2014
11.02
 213,160 11.02 11.02 10.81 164,470 12,370 11.8
19/02/2014
11.02
 194,840 10.95 11.09 10.88 122,350 38,570 6.6
18/02/2014
10.95
 306,040 10.74 11.02 10.81 158,460 8,300 11.7
17/02/2014
10.74
 178,110 10.81 10.81 10.67 65,810 82,250 -1.2
14/02/2014
10.81
 146,690 10.95 11.02 10.81 120,760 59,480 4.8
13/02/2014
10.95
 289,440 10.88 10.95 10.81 230,670 133,950 7.5
12/02/2014
10.88
 165,600 10.74 10.88 10.67 135,660 10,000 9.6
11/02/2014
10.74
 613,520 10.67 10.81 10.67 548,740 10,000 41.2
10/02/2014
10.67
 94,390 10.46 10.67 10.46 74,430 35,600 2.9
07/02/2014
10.46
 223,270 10.60 10.74 10.39 76,320 122,130 -3.4
06/02/2014
10.60
 263,650 10.74 10.74 10.46 175,360 148,980 2.0
27/01/2014
10.74
 148,840 10.74 10.74 10.67 107,630 71,040 2.8
24/01/2014
10.74
 191,230 10.60 10.74 10.53 121,570 69,580 3.9
23/01/2014
10.60
 130,540 10.81 10.81 10.53 124,150 63,280 4.6
22/01/2014
10.81
 418,970 11.16 11.23 10.81 386,900 191,370 15.4
21/01/2014
11.16
 659,560 10.67 11.23 10.32 596,040 190,380 31.3
20/01/2014
10.67
 1,235,820 10.18 10.81 10.32 1,009,890 351,650 49.9
17/01/2014
10.18
 561,090 9.90 10.53 9.90 364,420 230,720 9.8
16/01/2014
9.90
 53,630 9.90 9.90 9.83 0 8,610 -0.6
15/01/2014
9.90
 165,250 9.90 9.97 9.83 53,710 6,020 3.3
14/01/2014
9.90
 111,540 9.97 9.97 9.90 23,000 5,230 1.3
13/01/2014
9.97
 102,090 9.97 10.04 9.90 57,990 0 4.1
10/01/2014
9.97
 143,010 9.90 10.04 9.90 117,180 50,590 4.7
09/01/2014
9.90
 185,370 9.83 9.90 9.76 180,240 105,000 5.3
08/01/2014
9.83
 109,890 9.90 9.90 9.83 180,400 176,850 0.2
07/01/2014
9.90
 294,120 9.90 9.90 9.83 409,700 423,420 -1.0
06/01/2014
9.90
 111,760 9.90 9.90 9.76 51,690 0 3.6

Chính sách bảo mật | Điều khoản sử dụng |