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)
21/05/2013
9.05
 31,840 8.98 9.05 8.84 1,300 9,000 -0.5
20/05/2013
8.98
 20,020 8.98 8.98 8.84 19,560 4,030 1.0
17/05/2013
8.98
 41,100 8.91 8.98 8.91 3,000 23,090 -1.3
16/05/2013
8.91
 58,710 8.98 9.05 8.91 39,690 0 2.5
15/05/2013
8.98
 115,010 9.05 9.05 8.91 20,990 330,100 -19.8
14/05/2013
9.05
 35,240 9.05 9.05 8.91 43,920 55,590 -0.7
13/05/2013
9.05
 82,340 8.98 9.05 8.84 6,788,340 50,100 417.8
10/05/2013
8.98
 144,130 9.05 9.12 8.77 2,300 80,000 -4.9
09/05/2013
9.05
 61,220 9.05 9.05 8.91 200 1,300 -0.1
08/05/2013
9.05
 69,240 8.98 9.05 8.98 91,250 60,000 2.0
07/05/2013
8.98
 340,450 8.98 9.05 8.91 170,080 294,130 -7.9
06/05/2013
8.98
 77,570 8.91 9.05 8.98 43,520 24,140 1.2
03/05/2013
8.91
 73,490 8.91 8.98 8.77 31,400 40,720 -0.6
02/05/2013
8.91
 157,650 8.70 8.98 8.56 171,570 94,250 4.9
26/04/2013
8.70
 82,480 8.70 8.70 8.56 310 43,480 -2.7
25/04/2013
8.70
 59,080 8.56 8.70 8.56 1,300 2,710 -0.1
24/04/2013
8.56
 181,360 8.63 8.63 8.56 52,560 142,920 -5.5
23/04/2013
8.63
 90,120 8.56 8.63 8.49 100 45,160 -2.7
22/04/2013
8.56
 204,960 8.63 8.63 8.42 0 146,720 -8.8
18/04/2013
8.63
 463,190 8.70 8.70 8.42 0 418,620 -25.4
17/04/2013
8.70
 109,460 8.70 8.84 8.56 750 68,000 -4.2
16/04/2013
8.70
 246,990 8.70 8.70 8.35 75,500 124,330 -3.0
15/04/2013
8.70
 82,290 8.91 8.91 8.42 5,080 0 0.3
12/04/2013
8.91
 98,270 8.98 8.98 8.77 13,360 44,340 -1.9
11/04/2013
8.98
 133,050 8.84 8.98 8.77 500 117,170 -7.3
10/04/2013
8.84
 505,340 8.98 8.98 8.84 195,410 377,650 -11.6
09/04/2013
8.98
 141,820 9.12 9.12 8.91 0 104,730 -6.7
08/04/2013
9.12
 99,740 9.12 9.26 9.05 47,490 30,890 1.1
05/04/2013
9.12
 218,290 8.91 9.19 8.98 130,340 118,240 0.8
04/04/2013
8.91
 116,840 9.05 9.12 8.77 82,290 55,820 1.7
03/04/2013
9.05
 124,760 9.26 9.26 8.91 70,450 106,700 -2.3
02/04/2013
9.26
 95,700 9.19 9.26 9.05 90,160 56,270 2.2
01/04/2013
9.19
 88,590 8.91 9.19 8.91 44,460 30,800 0.9
29/03/2013
8.91
 36,080 8.98 8.98 8.84 840 8,530 -0.5
28/03/2013
8.98
 135,090 9.05 9.12 8.84 49,980 118,440 -4.3
27/03/2013
9.05
 114,830 9.26 9.26 9.05 44,480 60,810 -1.0
26/03/2013
9.26
 154,130 9.33 9.48 9.26 123,300 534,820 -26.7
25/03/2013
9.33
 286,920 9.12 9.41 9.12 217,250 162,700 3.6
22/03/2013
9.12
 210,740 9.19 9.48 9.12 52,800 66,740 -0.9
21/03/2013
9.19
 94,400 9.12 9.26 9.12 52,930 41,870 0.7
20/03/2013
9.12
 61,650 9.05 9.12 8.98 44,500 19,680 1.6
19/03/2013
9.05
 58,810 9.05 9.19 8.98 45,140 25,810 1.3
18/03/2013
9.05
 102,710 9.19 9.26 9.05 380,590 327,550 3.5
15/03/2013
9.19
 415,500 8.98 9.19 8.98 356,150 216,620 9.1
14/03/2013
8.98
 75,210 8.91 8.98 8.84 22,930 67,570 -2.8
13/03/2013
8.91
 144,800 8.91 9.12 8.84 31,690 120,230 -5.6
12/03/2013
8.91
 169,070 9.26 9.26 8.91 49,520 115,500 -4.2
11/03/2013
9.26
 74,730 9.12 9.26 9.05 128,790 155,600 -1.7
08/03/2013
9.12
 73,590 9.05 9.19 9.05 47,400 63,220 -1.0
07/03/2013
9.05
 283,370 9.26 9.26 9.05 180,670 246,570 -4.3
06/03/2013
9.26
 94,290 9.26 9.55 9.19 48,700 67,620 -1.2
05/03/2013
9.26
 201,440 9.55 9.55 9.26 127,400 94,890 2.2
04/03/2013
9.55
 379,190 9.26 9.83 9.33 246,410 57,120 12.9
01/03/2013
9.26
 132,410 9.41 9.55 9.26 4,129,240 46,720 273.6
28/02/2013
9.41
 551,700 8.91 9.48 8.91 281,350 393,820 -7.4
27/02/2013
8.91
 115,050 8.77 8.91 8.70 77,460 32,750 2.8
26/02/2013
8.77
 145,630 9.12 9.12 8.63 92,210 25,020 4.2
25/02/2013
9.12
 60,860 8.98 9.12 8.98 49,860 12,000 2.4
22/02/2013
8.98
 109,240 9.12 9.26 8.91 59,580 41,720 1.1
21/02/2013
9.12
 91,840 9.41 9.41 9.12 47,760 4,540 2.9
20/02/2013
9.41
 145,770 9.41 9.48 9.33 220,040 251,960 -2.1
19/02/2013
9.41
 463,190 9.26 9.55 9.33 251,860 319,940 -4.6
18/02/2013
9.26
 117,770 9.48 9.48 9.26 28,360 75,410 -3.1
08/02/2013
9.48
 96,950 9.48 9.55 9.26 49,020 10,110 2.6
07/02/2013
9.48
 104,460 9.48 9.55 9.41 85,910 0 5.8
06/02/2013
9.48
 175,610 9.41 9.55 9.41 206,790 137,650 4.7
05/02/2013
9.41
 741,040 9.41 9.55 9.41 723,050 575,510 9.9
04/02/2013
9.41
 244,350 9.41 9.48 9.41 229,260 98,700 8.7
01/02/2013
9.41
 188,520 9.33 9.41 9.26 218,620 71,100 9.8
31/01/2013
9.33
 131,930 9.41 9.41 9.26 105,680 40,190 4.3
30/01/2013
9.41
 596,680 9.41 9.48 9.33 494,330 298,940 13.1
29/01/2013
9.41
 312,550 9.41 9.48 9.33 312,490 138,090 11.7
28/01/2013
9.41
 331,350 9.26 9.55 9.41 235,930 270,620 -2.4
25/01/2013
9.26
 352,190 9.19 9.33 9.19 638,200 605,340 2.1
24/01/2013
9.19
 248,840 9.19 9.26 9.12 197,280 180,050 1.1
23/01/2013
9.19
 305,690 9.12 9.33 9.12 179,410 182,590 -0.2
22/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/325 (Volume + 32.50%, Ratio=0.33)
22/01/2013
9.12
 200,700 8.90 9.41 9.05 146,680 125,000 1.4
21/01/2013
8.90
 133,100 9.01 9.06 8.90 96,230 270 8.1
18/01/2013
9.01
 205,380 9.01 9.06 8.95 204,090 73,970 11.0
17/01/2013
9.01
 137,110 8.95 9.06 8.95 168,890 87,490 6.9
16/01/2013
8.95
 237,940 8.85 9.06 8.85 89,960 129,590 -3.3
15/01/2013
8.85
 160,930 8.85 9.06 8.85 57,210 62,490 -0.4
14/01/2013
8.85
 215,400 8.85 8.90 8.79 184,870 122,780 5.2
11/01/2013
8.85
 171,140 8.79 8.95 8.74 102,570 136,350 -2.8
10/01/2013
8.79
 120,980 8.79 8.79 8.58 71,260 76,570 -0.5
09/01/2013
8.79
 81,350 8.95 8.95 8.79 62,400 96,330 -2.9
08/01/2013
8.95
 363,210 8.85 9.01 8.85 297,370 258,460 3.3
07/01/2013
8.85
 370,650 8.48 8.90 8.53 260,870 329,470 -5.6
04/01/2013
8.48
 162,880 8.48 8.53 8.37 127,410 128,820 -0.1
03/01/2013
8.48
 118,830 8.48 8.48 8.37 100,040 77,090 1.8
02/01/2013
8.48
 106,720 8.48 8.69 8.37 140,240 219,640 -6.4
28/12/2012
8.48
 70,570 8.16 8.48 8.10 93,060 104,500 -0.9
27/12/2012
8.16
 143,480 7.95 8.16 7.89 164,540 180,760 -1.2
26/12/2012
7.95
 129,370 7.84 7.95 7.79 138,490 138,200 0.0
25/12/2012
7.84
 164,070 7.84 7.95 7.79 5,000 124,570 -8.9
24/12/2012
7.84
 115,730 7.79 7.95 7.79 7,170 74,220 -5.0
21/12/2012
7.79
 220,600 7.73 7.89 7.57 38,250 110,800 -5.3
20/12/2012
7.73
 119,360 7.95 7.95 7.73 31,790 82,400 -3.7
19/12/2012
7.95
 85,810 7.73 7.95 7.63 85,220 104,430 -1.4
18/12/2012
7.73
 71,320 7.84 7.89 7.68 11,240 44,570 -2.4

Chính sách bảo mật | Điều khoản sử dụng |