Tập đoàn VINGROUP - CTCP (vic)

140.50
-10.50
(-6.95%)
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
(2025-12-29) 		-8.70 -5.45% 115,749,600 -5,552,500 -880.6
140.50
179
140.50
2 tháng
(2025-12-01) 		16.05 11.89% 248,396,400 -31,470,100 -4,738.5
133.50
179
140.50
3 tháng
(2025-10-30) 		48.95 47.97% 324,127,900 -33,385,800 -5,180.2
95.50
179
140.50
6 tháng
(2025-08-01) 		99 190.38% 558,681,200 -38,808,930 -5,701.2
52
179
140.50
12 tháng
(2025-02-03) 		131 655% 1,264,904,400 -16,794,293 -5,264.1
19.95
179
140.50
24 tháng
(2024-02-15) 		129.73 609.75% 1,902,883,000 -69,879,467 -7,520.0
19.95
179
140.50
36 tháng
(2023-02-13) 		124.30 465.54% 3,174,020,400 -95,312,516 -8,731.5
19.95
179
140.50
60 tháng
(2021-02-23) 		102.11 208.86% 4,296,452,800 -188,864,226 -18,159.4
19.95
179
140.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2012
8.74
 348,600 8.79 8.79 8.58 116,500 311,450 -16.0
14/06/2012
8.79
 184,830 8.85 8.85 8.53 50,740 173,790 -10.2
13/06/2012
8.85
 124,350 8.85 8.95 8.69 22,890 57,600 -2.9
12/06/2012
8.85
 116,260 8.90 8.90 8.63 160 27,660 -2.3
11/06/2012
8.90
 144,500 8.90 8.90 8.58 3,150 75,090 -6.0
08/06/2012
8.90
 115,130 8.90 9.11 8.90 49,030 73,400 -2.1
07/06/2012
8.90
 103,390 8.79 9.06 8.85 770 70,180 -5.8
06/06/2012
8.79
 186,260 8.58 8.79 8.53 400 84,700 -6.9
05/06/2012
8.58
 161,020 8.58 8.69 8.26 15,920 147,500 -10.5
04/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/124 (Volume + 12.40%, Ratio=0.12)
04/06/2012
8.58
 85,690 9.71 9.71 8.48 13,370 52,270 -3.2
01/06/2012
9.71
 73,670 9.71 9.80 9.71 13,000 30,000 -1.7
31/05/2012
9.71
 61,250 9.90 9.90 9.71 260 27,570 -2.8
30/05/2012
9.90
 226,650 9.80 9.90 9.71 159,000 93,540 6.8
29/05/2012
9.80
 82,090 9.71 9.80 9.61 64,870 51,400 1.4
28/05/2012
9.71
 86,790 9.61 9.80 9.52 7,010 70,030 -6.5
25/05/2012
9.61
 169,090 9.52 9.61 9.43 30,720 149,550 -12.1
24/05/2012
9.52
 71,170 9.61 9.71 9.43 10 510 -0.1
23/05/2012
9.61
 101,180 9.71 9.80 9.43 7,960 49,010 -4.2
22/05/2012
9.71
 87,130 9.52 9.71 9.52 16,650 40,500 -2.4
21/05/2012
9.52
 108,700 9.33 9.52 9.43 200 86,140 -8.6
18/05/2012
9.33
 169,600 9.38 9.38 9.05 580 134,370 -13.1
17/05/2012
9.38
 207,350 9.38 9.38 9.14 14,230 150,840 -13.5
16/05/2012
9.38
 143,950 9.43 9.61 9.28 68,410 104,430 -3.6
15/05/2012
9.43
 114,310 9.61 9.71 9.33 39,170 72,220 -3.3
14/05/2012
9.61
 79,080 9.61 9.71 9.52 21,010 11,640 1.0
11/05/2012
9.61
 93,430 9.71 9.80 9.61 29,880 21,850 0.8
10/05/2012
9.71
 90,920 9.71 9.80 9.61 18,180 27,510 -1.0
09/05/2012
9.71
 122,410 9.80 9.80 9.61 17,290 91,680 -7.7
08/05/2012
9.80
 137,150 9.80 9.80 9.61 30,260 82,700 -5.4
07/05/2012
9.80
 133,040 9.80 9.90 9.52 28,620 107,580 -8.2
04/05/2012
9.80
 105,640 9.61 9.80 9.52 30,100 37,640 -0.8
03/05/2012
9.61
 136,060 9.61 9.71 9.52 91,930 92,700 -0.1
02/05/2012
9.61
 217,450 9.52 9.90 9.52 435,750 486,280 -5.2
27/04/2012
9.52
 171,160 9.43 9.52 9.43 26,990 126,690 -10.0
26/04/2012
9.43
 98,120 9.33 9.52 9.38 1,812,691 1,841,671 -2.9
25/04/2012
9.33
 233,260 9.33 9.33 9.24 41,690 192,660 -14.9
24/04/2012
9.33
 160,260 9.33 9.33 9.19 17,390 123,460 -10.5
23/04/2012
9.33
 156,350 9.28 9.33 9.19 118,280 207,130 -8.8
20/04/2012
9.28
 250,770 9.33 9.43 9.19 166,370 321,300 -15.3
19/04/2012
9.33
 190,740 9.38 9.43 9.19 167,630 167,450 0.0
18/04/2012
9.38
 156,310 9.33 9.71 9.33 276,510 238,830 3.8
17/04/2012
9.33
 179,480 9.19 9.38 9.10 344,040 288,640 5.4
16/04/2012
9.19
 178,680 8.95 9.28 9.00 203,120 132,700 6.8
13/04/2012
8.95
 220,290 9.00 9.24 8.95 82,150 103,030 -1.9
12/04/2012
9.00
 282,800 8.91 9.14 8.91 25,430 219,510 -18.5
11/04/2012
8.91
 263,240 8.67 8.91 8.62 54,020 176,680 -11.4
10/04/2012
8.67
 359,080 8.77 8.77 8.67 66,230 304,960 -22.0
09/04/2012
8.77
 234,310 8.86 8.95 8.67 18,020 204,680 -17.3
06/04/2012
8.86
 93,370 8.77 8.91 8.77 2,300 54,500 -4.9
05/04/2012
8.77
 256,960 8.77 8.91 8.62 20,590 232,970 -19.7
04/04/2012
8.77
 248,100 9.05 9.05 8.77 40,080 203,070 -15.3
03/04/2012
9.05
 148,470 9.05 9.05 8.95 52,650 129,610 -7.4
30/03/2012
9.05
 196,260 8.91 9.05 8.86 47,580 173,490 -11.9
29/03/2012
8.91
 258,600 9.14 9.38 8.86 16,190 212,770 -18.8
28/03/2012
9.14
 593,350 9.61 9.61 9.14 3,835,250 590,040 333.7
27/03/2012
9.61
 773,110 10.09 10.09 9.61 29,240 374,450 -35.3
26/03/2012
10.09
 219,500 9.71 10.09 9.61 15,690 118,790 -10.9
23/03/2012
9.71
 153,050 9.43 9.71 9.43 17,730 79,900 -6.3
22/03/2012
9.43
 123,360 9.43 9.52 9.28 15,100 63,000 -4.8
21/03/2012
9.43
 144,040 9.43 9.52 9.33 15,190 86,810 -7.2
20/03/2012
9.43
 130,940 9.24 9.61 9.24 1,234,151 1,240,081 -0.6
19/03/2012
9.24
 150,700 9.24 9.24 8.95 29,050 74,320 -4.4
16/03/2012
9.24
 240,330 9.43 9.80 9.14 27,060 200,370 -17.0
15/03/2012
9.43
 230,330 9.90 9.90 9.43 30,550 211,090 -18.2
14/03/2012
9.90
 44,600 9.52 9.90 9.33 1,029,010 1,049,640 -2.1
13/03/2012
9.52
 241,710 9.99 9.99 9.52 25,880 247,340 -22.5
12/03/2012
9.99
 0 10.18 9.99 9.71 1,052,320 1,082,660 -3.2
09/03/2012
10.18
 37,970 9.90 10.18 9.90 83,380 74,800 0.9
08/03/2012
9.90
 84,220 9.99 10.27 9.80 187,940 186,180 0.2
07/03/2012
9.99
 117,880 10.09 10.18 9.71 87,360 52,000 3.7
06/03/2012
10.09
 66,240 10.37 10.84 10.09 52,880 27,090 2.9
05/03/2012
10.37
 143,510 9.90 10.37 10.37 125,060 34,170 10.0
02/03/2012
9.90
 156,970 9.43 9.90 9.61 52,350 127,460 -7.8
01/03/2012
9.43
 209,560 9.90 9.90 9.43 64,310 142,090 -7.8
29/02/2012
9.90
 87,450 10.37 10.37 9.90 2,271,173 2,264,263 0.7
28/02/2012
10.37
 40,460 10.37 10.56 10.27 35,000 31,670 0.4
27/02/2012
10.37
 82,920 10.56 10.84 10.37 48,950 53,790 -0.5
24/02/2012
10.56
 41,550 10.84 10.93 10.56 15,050 19,030 -0.4
23/02/2012
10.84
 58,220 10.84 10.84 10.65 53,450 4,390 5.6
22/02/2012
10.84
 21,970 10.65 10.84 10.46 15,170 4,200 1.3
21/02/2012
10.65
 19,080 10.65 10.93 10.56 14,970 11,190 0.4
20/02/2012
10.65
 12,450 10.75 11.03 10.37 510 190 0.0
17/02/2012
10.75
 24,790 10.84 11.03 10.56 15,430 3,120 1.4
16/02/2012
10.84
 53,320 10.84 11.03 10.65 41,760 50,650 -1.0
15/02/2012
10.84
 23,410 10.84 11.03 10.56 14,970 2,850 1.4
14/02/2012
10.84
 52,090 10.46 10.84 10.27 37,360 11,490 2.9
13/02/2012
10.46
 24,220 10.93 10.93 10.46 14,960 5,290 1.1
10/02/2012
10.93
 103,570 11.03 11.03 10.75 97,520 13,400 9.7
09/02/2012
11.03
 44,630 11.03 11.12 11.03 39,960 1,710 4.5
08/02/2012
11.03
 81,410 11.03 11.12 10.84 66,650 12,000 6.4
07/02/2012
11.03
 74,480 11.12 11.31 10.84 52,520 24,010 3.4
06/02/2012
11.12
 63,650 10.75 11.12 10.75 58,270 1,720 6.5
03/02/2012
10.75
 90,510 10.75 10.93 10.75 82,150 1,710 9.2
02/02/2012
10.75
 99,860 10.65 10.93 10.37 88,870 12,800 8.7
01/02/2012
10.65
 60,760 10.27 10.65 10.09 60,170 1,600 6.5
31/01/2012
10.27
 200,100 10.18 10.37 10.18 194,170 56,240 15.0
30/01/2012
10.18
 40,070 9.71 10.18 9.71 37,600 10,260 2.9
20/01/2012
9.71
 52,370 9.80 9.90 9.71 51,440 2,983,107 -296.0
19/01/2012
9.80
 72,240 9.38 9.80 9.33 66,790 14,900 5.3
18/01/2012
9.38
 19,050 9.24 9.43 8.86 16,280 6,100 1.0

Chính sách bảo mật | Điều khoản sử dụng |