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)
19/06/2013
8.98
 951,470 8.98 9.12 8.98 119,020 22,540 6.2
18/06/2013
8.98
 1,364,110 8.98 9.12 8.98 165,200 180,160 -0.9
17/06/2013
8.98
 1,538,990 9.12 9.19 8.91 560,250 82,140 30.6
14/06/2013
9.12
 1,565,440 9.55 9.55 9.12 224,150 690,940 -31.0
13/06/2013
9.55
 643,900 9.69 9.76 9.41 96,000 340,410 -16.6
12/06/2013
9.69
 650,840 9.62 9.83 9.62 235,930 229,850 0.4
11/06/2013
9.62
 1,013,170 9.83 9.90 9.55 6,521,590 268,800 409.1
10/06/2013
9.83
 1,263,220 9.76 10.11 9.83 130,970 415,910 -20.1
07/06/2013
9.76
 906,520 9.62 9.76 9.55 44,100 532,500 -33.4
06/06/2013
9.62
 549,640 9.76 9.76 9.62 27,350 390,000 -25.0
05/06/2013
9.76
 635,050 10.04 10.04 9.76 58,410 279,410 -15.5
04/06/2013
10.04
 2,422,400 9.69 10.32 10.04 36,260 1,150,970 -80.7
03/06/2013
9.69
 183,400 9.55 9.83 9.41 49,500 21,000 2.0
31/05/2013
9.55
 759,040 10.04 10.25 9.55 136,090 539,610 -28.0
30/05/2013
10.04
 1,325,820 10.04 10.60 10.04 570,890 725,390 -11.3
29/05/2013
10.04
 848,370 9.41 10.04 9.12 137,100 923,800 -52.1
28/05/2013
9.41
 243,170 9.41 9.55 9.33 170,000 208,740 -2.6
27/05/2013
9.41
 255,140 9.12 9.48 9.12 0 56,420 -3.7
24/05/2013
9.12
 355,190 8.98 9.19 8.98 192,870 341,306 -9.6
23/05/2013
8.98
 199,720 9.26 9.26 8.98 2,000 162,440 -10.5
22/05/2013
9.26
 246,700 9.05 9.26 8.98 42,700 83,160 -2.6
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

Chính sách bảo mật | Điều khoản sử dụng |