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)
27/08/2012
7.36
 304,450 7.73 7.73 7.36 214,090 125,720 6.2
24/08/2012
7.73
 263,110 7.73 7.84 7.36 39,460 95,790 -4.2
23/08/2012
7.73
 244,370 8.10 8.10 7.73 59,000 134,100 -5.5
22/08/2012
8.10
 212,800 8.10 8.16 7.95 89,290 68,680 1.6
21/08/2012
8.10
 165,180 8.37 8.37 8.00 123,000 7,010 8.9
20/08/2012
8.37
 230,260 8.32 8.42 8.26 174,870 30,420 11.4
17/08/2012
8.32
 85,650 8.42 8.48 8.32 70,940 3,500 5.3
16/08/2012
8.42
 115,560 8.48 8.48 8.37 78,360 18,340 4.8
15/08/2012
8.48
 79,010 8.53 8.58 8.48 47,700 33,340 1.1
14/08/2012
8.53
 93,610 8.48 8.53 8.48 72,880 17,890 4.4
13/08/2012
8.48
 53,020 8.42 8.48 8.32 39,010 420 3.1
10/08/2012
8.42
 65,470 8.42 8.48 8.37 60,000 38,340 0.0
09/08/2012
8.42
 100,400 8.42 8.48 8.37 77,980 34,330 3.5
08/08/2012
8.42
 107,540 8.37 8.48 8.37 87,550 19,290 5.4
07/08/2012
8.37
 165,390 8.32 8.42 8.26 139,530 30,000 8.6
06/08/2012
8.32
 147,010 8.32 8.32 8.10 124,870 18,100 8.4
03/08/2012
8.32
 123,450 8.32 8.32 8.21 95,170 35,480 4.7
02/08/2012
8.32
 254,950 8.10 8.48 8.16 172,590 70,120 8.0
01/08/2012
8.10
 172,190 8.16 8.16 8.00 137,480 86,060 3.9
31/07/2012
8.16
 159,950 8.21 8.21 8.10 102,180 58,080 3.4
30/07/2012
8.21
 199,800 8.21 8.21 8.05 141,190 50,050 7.0
27/07/2012
8.21
 246,010 8.16 8.21 8.05 212,400 703,130 -37.1
26/07/2012
8.16
 111,310 8.16 8.21 8.05 0 23,570 -1.8
25/07/2012
8.16
 100,730 8.16 8.21 8.00 1,330 30,330 -2.2
24/07/2012
8.16
 240,320 8.26 8.26 8.00 50,520 104,260 -4.1
23/07/2012
8.26
 109,340 8.32 8.37 8.16 1,230 40,910 -3.1
20/07/2012
8.32
 225,810 8.37 8.37 8.32 123,700 53,690 5.5
19/07/2012
8.37
 185,100 8.32 8.37 8.16 79,300 40,360 3.1
18/07/2012
8.32
 109,590 8.37 8.37 8.26 70,845 53,125 1.4
17/07/2012
8.37
 273,730 8.37 8.37 8.10 172,390 118,090 4.3
16/07/2012
8.37
 102,830 8.48 8.48 8.16 20,480 28,950 -0.6
13/07/2012
8.48
 181,940 8.21 8.48 8.26 7,750 118,670 -8.7
12/07/2012
8.21
 85,610 8.21 8.37 7.95 580 41,700 -3.2
11/07/2012
8.21
 200,620 8.32 8.32 8.10 10,180 148,170 -10.7
10/07/2012
8.32
 120,480 8.37 8.37 8.16 12,340 85,520 -5.7
09/07/2012
8.37
 161,250 8.53 8.58 8.26 35,440 127,000 -7.2
06/07/2012
8.53
 91,920 8.58 8.69 8.48 2,750 42,270 -3.2
05/07/2012
8.58
 76,350 8.58 8.69 8.48 1,000 27,160 -2.1
04/07/2012
8.58
 75,960 8.58 8.63 8.53 5,500 23,780 -1.5
03/07/2012
8.58
 83,890 8.69 8.69 8.53 45,430 92,150 -3.8
02/07/2012
8.69
 169,750 8.90 8.90 8.63 19,660 117,790 -8.1
29/06/2012
8.90
 243,790 8.95 8.95 8.79 142,430 190,250 -4.0
28/06/2012
8.95
 175,400 9.01 9.01 8.74 40,290 124,960 -7.1
27/06/2012
9.01
 427,270 9.01 9.06 8.90 85,630 338,800 -21.5
26/06/2012
9.01
 0 9.01 9.01 8.69 3,000 325,370 -27.3
25/06/2012
9.01
 276,560 8.58 9.01 8.58 100 94,820 -7.9
22/06/2012
8.58
 108,520 8.74 8.74 8.58 13,380 59,380 -3.7
21/06/2012
8.74
 100,900 8.69 8.74 8.63 9,670 27,120 -1.4
20/06/2012
8.69
 117,450 8.69 8.74 8.58 24,120 3,720 1.7
19/06/2012
8.69
 86,230 8.74 8.74 8.63 531,000 544,500 -1.1
18/06/2012
8.74
 116,570 8.74 8.79 8.74 3,400 35,000 -2.6
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

Chính sách bảo mật | Điều khoản sử dụng |