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)
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
03/01/2014
9.90
 91,920 9.83 9.90 9.76 21,700 24,450 -0.2
02/01/2014
9.83
 74,950 9.83 9.90 9.76 9,700 43,940 -2.4
31/12/2013
9.83
 96,990 9.69 9.90 9.55 17,000 25,000 -0.5
30/12/2013
9.69
 244,580 9.83 9.83 9.62 2,690 198,490 -13.6
27/12/2013
9.83
 149,540 9.83 9.90 9.69 2,050 4,020 -0.1
26/12/2013
9.83
 465,220 9.69 9.90 9.62 16,020 2,260 1.0
25/12/2013
9.69
 164,890 9.76 9.76 9.55 570 0 0.0
24/12/2013
9.76
 130,170 9.83 9.83 9.62 1,400 73,160 -5.0
23/12/2013
9.83
 78,040 9.26 9.83 9.48 16,040 3,560 0.9
20/12/2013
9.26
 610,150 9.83 9.83 9.26 75,000 576,740 -33.2
19/12/2013
9.83
 210,000 9.97 9.97 9.69 83,310 186,310 -7.2
18/12/2013
9.97
 54,910 9.83 9.97 9.62 2,000 27,490 -1.8
17/12/2013
9.83
 158,210 9.48 9.83 9.48 48,030 121,880 -5.0
16/12/2013
9.48
 300,030 9.97 9.97 9.48 9,290 254,820 -16.7
13/12/2013
9.97
 95,740 10.04 10.11 9.97 2,650 52,630 -3.6
12/12/2013
10.04
 44,460 10.04 10.04 9.97 23,730 9,500 1.0
11/12/2013
10.04
 69,190 10.04 10.04 9.90 4,310 5,340 -0.1
10/12/2013
10.04
 311,260 9.97 10.11 9.90 15,460 215,630 -14.2
09/12/2013
9.97
 105,100 9.97 10.04 9.90 47,960 70,050 -1.6
06/12/2013
9.97
 81,510 9.97 9.97 9.90 1,440 46,230 -3.2
05/12/2013
9.97
 238,180 9.97 10.04 9.83 47,000 160,320 -8.0
04/12/2013
9.97
 69,710 9.97 10.04 9.90 20,750 33,730 -0.9
03/12/2013
9.97
 282,280 9.83 9.97 9.83 146,130 150,000 -0.3
02/12/2013
9.83
 176,520 9.69 9.83 9.62 0 39,400 -2.7
29/11/2013
9.69
 358,020 9.55 9.69 9.55 106,550 131,110 -1.7
28/11/2013
9.55
 275,520 9.41 9.55 9.41 11,000 157,430 -9.9
27/11/2013
9.41
 522,130 9.62 9.62 9.41 159,650 388,020 -15.4
26/11/2013
9.62
 731,520 9.62 9.62 9.41 240,250 667,690 -29.1
25/11/2013
9.62
 229,550 9.55 9.69 9.55 9,430 75,000 -4.5
22/11/2013
9.55
 251,730 9.55 9.62 9.48 104,490 240,000 -9.2
21/11/2013
9.55
 229,600 9.55 9.69 9.48 86,610 1,940 5.8
20/11/2013
9.55
 186,590 9.55 9.55 9.41 139,720 154,980 -1.0
19/11/2013
9.55
 355,360 9.41 9.55 9.33 38,040 120,270 -5.6
18/11/2013
9.41
 470,600 9.33 9.55 9.33 18,830 263,510 -16.4
15/11/2013
9.33
 482,580 9.33 9.41 9.26 1,000 154,000 -10.2
14/11/2013
9.33
 469,050 9.26 9.33 9.12 200 347,170 -22.8
13/11/2013
9.26
 257,600 9.26 9.33 9.19 0 185,620 -12.2
12/11/2013
9.26
 212,900 9.26 9.33 9.12 0 153,190 -10.0
11/11/2013
9.26
 74,310 9.26 9.33 9.12 700 7,000 -0.4
08/11/2013
9.26
 122,590 9.33 9.33 9.26 6,800 92,850 -5.7

Chính sách bảo mật | Điều khoản sử dụng |