Tập đoàn VINGROUP - CTCP (vic)

214
-11.50
(-5.10%)
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
(2026-03-30) 		96 74.13% 90,049,000 -12,358,405 0
129.50
225.50
214
2 tháng
(2026-03-02) 		58.30 34.87% 175,988,800 -27,566,376 -1,773.4
124
225.50
214
3 tháng
(2026-01-29) 		85 60.50% 280,905,100 -44,647,676 -3,920.0
121.60
225.50
214
6 tháng
(2025-10-31) 		130 136.13% 611,288,800 -80,318,576 -9,403.6
95.50
225.50
214
12 tháng
(2025-05-05) 		190.50 544.29% 1,146,992,100 -87,069,483 -10,739.7
35
225.50
214
24 tháng
(2024-05-09) 		202.80 893.39% 1,959,982,100 -112,927,736 -11,630.8
19.95
225.50
214
36 tháng
(2023-05-15) 		198.30 729.04% 3,356,834,200 -139,166,135 -12,804.8
19.95
225.50
214
60 tháng
(2021-05-25) 		171.14 314.86% 4,460,906,700 -242,191,302 -23,181.8
19.95
225.50
214
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/01/2012
9.24
 36,590 8.86 9.28 8.77 33,340 10,120 2.3
16/01/2012
8.86
 36,040 9.10 9.10 8.86 13,280 5,123,830 -500.8
13/01/2012
9.10
 63,120 9.00 9.24 8.95 51,530 13,050 3.7
12/01/2012
9.00
 35,220 9.00 9.19 8.95 26,630 7,060 1.9
11/01/2012
9.00
 18,160 9.28 9.33 8.95 60,870 55,970 0.5
10/01/2012
9.28
 21,890 9.28 9.61 9.05 107,540 104,360 0.3
09/01/2012
9.28
 14,940 8.86 9.28 8.77 108,170 98,850 0.9
06/01/2012
8.86
 22,080 8.91 8.91 8.81 20,480 0 1.9
05/01/2012
8.91
 15,860 9.33 9.33 8.91 0 0 0
04/01/2012
9.33
 38,760 9.28 9.43 9.28 37,210 10 3.7
03/01/2012
9.28
 39,190 9.38 9.52 9.28 33,520 30,150 0.3
30/12/2011
9.38
 76,710 9.33 9.43 9.33 76,710 0 7.6
29/12/2011
9.33
 55,850 9.43 9.43 9.33 54,790 0 5.4
28/12/2011
9.43
 156,380 9.33 9.52 9.24 135,330 28,650 10.7
27/12/2011
9.33
 76,650 9.43 9.43 9.33 104,620 1,240 10.3
26/12/2011
9.43
 205,350 9.52 9.61 9.14 204,090 50,700 15.3
23/12/2011
9.52
 74,780 9.80 9.80 9.33 129,970 1,060 13.0
22/12/2011
9.80
 1,184,510 9.38 9.80 9.38 1,153,420 27,680 116.0
21/12/2011
9.38
 618,460 8.95 9.38 9.38 611,520 6,669,410 -587.4
20/12/2011
8.95
 103,960 8.91 9.14 8.72 681,290 696,880 -1.5
19/12/2011
8.91
 78,790 9.14 9.14 8.81 135,630 92,760 4.2
16/12/2011
9.14
 904,050 9.33 9.71 9.14 873,250 322,670 55.1
15/12/2011
9.33
 461,180 8.91 9.33 9.19 401,860 94,840 30.4
14/12/2011
8.91
 62,300 8.48 8.91 8.91 62,300 120,000 -5.5
13/12/2011
8.48
 95,850 8.11 8.48 8.29 410,230 358,620 4.6
12/12/2011
8.11
 24,140 8.01 8.11 7.87 64,370 63,030 0.1
09/12/2011
8.01
 84,510 8.15 8.25 7.78 0 52,290 -4.4
08/12/2011
8.15
 104,660 8.58 8.58 8.15 100,000 172,450 -6.3
07/12/2011
8.58
 55,130 8.62 8.62 8.34 124,040 130,780 -0.6
06/12/2011
8.62
 202,420 8.62 8.86 8.58 182,000 195,810 -1.3
05/12/2011
8.62
 65,910 8.25 8.62 8.48 178,200 218,910 -3.7
02/12/2011
8.25
 49,820 7.96 8.25 8.01 921,120 922,000 -0.1
01/12/2011
7.96
 39,080 7.87 7.96 7.82 1,500 0 0.1
30/11/2011
7.87
 81,690 7.87 7.87 7.82 36,410 25,400 0.9
29/11/2011
7.87
 50,720 7.78 7.87 7.78 0 0 0
28/11/2011
7.78
 109,020 7.73 7.92 7.54 3,580 85,930 -6.8
25/11/2011
7.73
 85,570 7.54 7.73 7.54 99,000 124,220 -2.1
24/11/2011
7.54
 170,460 7.92 8.01 7.54 31,000 128,620 -7.9
23/11/2011
7.92
 118,520 7.73 7.92 7.78 65,170 45,790 1.6
22/11/2011
7.73
 87,040 7.63 7.78 7.49 17,130 17,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |