Tập đoàn VINGROUP - CTCP (vic)

141.70
-2.90
(-2.01%)
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
(2026-02-11) 		-5.80 -3.85% 77,333,700 -2,547,800 -323.2
141.80
172
144.60
2 tháng
(2026-01-12) 		-18.70 -11.42% 213,426,600 -27,632,900 -3,713.7
121.60
172
144.60
3 tháng
(2025-12-15) 		2.10 1.47% 344,809,700 -44,862,400 -6,254.4
121.60
179
144.60
6 tháng
(2025-09-15) 		76.10 110.45% 609,750,100 -59,475,900 -8,456.3
67.50
179
144.60
12 tháng
(2025-03-18) 		119.35 465.30% 1,314,511,000 -57,634,517 -9,328.7
25.65
179
144.60
24 tháng
(2024-03-25) 		121.58 519% 1,920,535,900 -100,349,760 -11,086.4
19.95
179
144.60
36 tháng
(2023-03-29) 		118.25 442.06% 3,277,941,500 -116,424,752 -11,774.5
19.95
179
144.60
60 tháng
(2021-04-08) 		89.27 160.17% 4,396,223,500 -222,630,526 -22,464.9
19.95
179
144.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2011
8.72
 576,500 8.91 9.05 8.48 246,860 370,590 -11.2
04/10/2011
8.91
 141,870 9.19 9.19 8.86 100 39,270 -3.8
03/10/2011
9.19
 104,470 9.43 9.43 9.19 7,030 20,500 -1.3
30/09/2011
9.43
 175,980 9.43 9.61 9.33 97,220 60,220 3.7
29/09/2011
9.43
 313,280 9.33 9.71 9.10 166,310 692,680 -51.8
28/09/2011
9.33
 167,040 9.43 9.52 9.33 9,930 242,480 -23.1
27/09/2011
9.43
 150,920 9.52 9.61 9.33 200 97,300 -9.7
26/09/2011
9.52
 173,060 9.52 9.61 9.33 3,410 386,420 -38.3
23/09/2011
9.52
 452,650 9.80 9.80 9.33 50,710 210,920 -16.1
22/09/2011
9.80
 223,130 9.90 9.90 9.61 1,560 662,000 -68.6
21/09/2011
9.90
 146,760 10.09 10.09 9.80 30 64,400 -6.8
20/09/2011
10.09
 308,800 9.71 10.18 9.52 82,190 231,210 -15.6
19/09/2011
9.71
 280,520 9.61 9.80 9.33 14,180 224,330 -21.5
16/09/2011
9.61
 556,050 10.09 10.18 9.61 36,460 519,630 -49.5
15/09/2011
10.09
 422,260 10.09 10.46 9.61 53,540 419,440 -37.9
14/09/2011
10.09
 563,570 10.46 10.46 9.99 59,300 537,810 -51.1
13/09/2011
10.46
 426,930 10.93 10.93 10.46 30,000 395,850 -40.8
12/09/2011
10.93
 145,020 11.50 11.50 10.93 30,000 125,800 -11.2
09/09/2011
11.50
 54,440 11.12 11.50 11.12 36,340 33,540 0.3
08/09/2011
11.12
 71,330 10.93 11.31 11.12 29,150 37,810 -1.0
07/09/2011
10.93
 98,070 10.93 11.03 10.84 28,850 79,400 -5.9
06/09/2011
10.93
 86,280 11.22 11.22 10.93 28,130 45,540 -2.0
05/09/2011
11.22
 75,340 11.59 11.59 11.03 16,200 55,660 -4.7
01/09/2011
11.59
 76,680 11.12 11.59 11.31 54,150 52,720 0.2
31/08/2011
11.12
 55,990 10.65 11.12 10.65 33,360 30,010 0.4
30/08/2011
10.65
 30,130 10.18 10.65 10.37 16,830 0 1.9
29/08/2011
10.18
 107,950 10.09 10.18 9.80 38,430 87,850 -5.3
26/08/2011
10.09
 38,140 9.90 10.09 9.90 0 14,050 -1.5
25/08/2011
9.90
 82,350 9.52 9.99 9.71 31,160 50,500 -2.0
24/08/2011
9.52
 200,620 9.99 10.18 9.52 500 186,480 -19.1
23/08/2011
9.99
 52,450 10.18 10.18 9.99 5,030 26,930 -2.3
22/08/2011
10.18
 45,930 9.99 10.18 9.90 200 37,240 -4.0
19/08/2011
9.99
 127,400 10.18 10.27 9.90 35,050 112,610 -8.2
18/08/2011
10.18
 118,100 9.71 10.18 9.71 57,160 85,400 -3.0
17/08/2011
9.71
 162,430 9.71 9.80 9.61 1,260 148,460 -15.2
16/08/2011
9.71
 134,090 9.71 9.80 9.61 87,070 175,500 -9.1
15/08/2011
9.71
 73,160 9.52 9.80 9.52 30 51,230 -5.3
12/08/2011
9.52
 110,650 9.52 9.80 9.52 0 70,490 -7.2
11/08/2011
9.52
 232,520 9.52 9.71 9.24 16,040 134,140 -11.9
10/08/2011
9.52
 228,810 9.99 10.09 9.52 20,900 203,850 -18.8
09/08/2011
9.99
 71,650 9.80 9.99 9.52 87,780 130,510 -4.4
08/08/2011
9.80
 250,580 9.80 9.80 9.43 30,000 219,240 -19.2
05/08/2011
9.80
 212,460 9.43 9.90 9.43 70,000 192,340 -12.7
04/08/2011
9.43
 1,553,630 9.90 9.90 9.43 1,000 1,540,530 -161.2
03/08/2011
9.90
 150,050 10.18 10.18 9.71 6,850 143,790 -14.2
02/08/2011
10.18
 25,560 10.65 10.65 10.18 2,050 1,283,370 -140.9
01/08/2011
10.65
 101,150 10.84 10.84 10.46 72,010 94,650 -2.5
29/07/2011
10.84
 136,390 11.31 11.31 10.75 69,810 118,420 -5.6
28/07/2011
11.31
 12,620 11.50 11.50 11.22 0 11,570 -1.4
27/07/2011
11.50
 110,090 11.40 11.59 11.50 26,340 102,100 -9.2
26/07/2011
11.40
 76,600 11.03 11.40 11.03 18,560 67,090 -5.8
25/07/2011
11.03
 19,830 10.93 11.03 10.84 350 10,430 -1.2
22/07/2011
10.93
 58,460 11.40 11.40 10.93 300 49,770 -5.8
21/07/2011
11.40
 81,920 11.50 11.50 11.22 63,600 65,540 -0.2
20/07/2011
11.50
 73,770 11.50 11.69 11.40 70,640 32,690 4.6
19/07/2011
11.50
 6,990 11.69 11.69 11.22 0 90 -0.0
18/07/2011
11.69
 22,235 11.22 11.69 11.03 170,600 300,860 -15.6
15/07/2011
11.22
 87,390 11.40 11.59 11.12 404,790 430,870 -3.1
14/07/2011
11.40
 277,980 11.88 11.88 11.40 400,340 467,800 -8.2
13/07/2011
11.88
 197,300 12.25 12.25 11.88 400,700 416,130 -2.0
12/07/2011
12.25
 599,110 12.54 12.54 12.06 592,600 575,480 2.2
11/07/2011
12.54
 56,550 12.63 12.63 12.54 41,800 50,000 -1.1
08/07/2011
12.63
 25,080 12.82 12.82 12.54 15,200 10,000 0.7
07/07/2011
12.82
 64,730 12.63 12.91 12.63 64,500 35,000 4.0
06/07/2011
12.63
 9,500 12.54 12.63 12.63 106,000 101,000 0.7
05/07/2011
12.54
 6,430 12.54 12.63 12.54 4,910 3,700 0.2
04/07/2011
12.54
 88,360 12.54 12.63 12.54 61,070 40,360 2.8
01/07/2011
12.54
 115,910 12.91 12.91 12.44 88,260 27,000 8.1
30/06/2011
12.91
 141,850 12.63 12.91 12.63 141,030 22,500 16.0
29/06/2011
12.63
 84,900 12.63 12.63 12.54 82,540 4,700 10.4
28/06/2011
12.63
 33,010 12.63 12.72 12.54 28,000 320 3.7
27/06/2011
12.63
 67,400 12.25 12.63 12.06 54,200 30,310 3.2
24/06/2011
12.25
 46,150 12.25 12.35 12.25 40,540 30,000 1.4
23/06/2011
12.25
 43,270 11.88 12.35 11.88 42,640 16,750 3.4
22/06/2011
11.88
 239,540 12.44 12.44 11.88 263,870 262,210 0.2
21/06/2011
12.44
 220,520 12.16 12.44 11.78 188,320 210,210 -2.8
20/06/2011
12.16
 274,980 12.72 12.72 12.16 252,000 180,510 9.3
17/06/2011
12.72
 394,170 12.16 12.72 12.25 407,130 156,350 33.5
16/06/2011: Cổ tức tiền mặt tỉ lệ: 19.6%
16/06/2011
12.16
 289,380 11.97 12.16 12.06 262,500 175,290 11.2
15/06/2011
11.97
 105,290 11.42 11.97 11.97 104,770 62,860 5.4
14/06/2011
11.42
 274,280 10.95 11.42 11.23 147,650 160,600 -1.6
13/06/2011
10.95
 81,300 10.49 10.95 10.95 55,000 193,330 -16.3
10/06/2011
10.49
 72,400 10.49 10.77 10.40 21,200 62,020 -4.6
09/06/2011
10.49
 24,500 10.21 10.49 10.02 2,590 16,630 -1.6
08/06/2011
10.21
 106,270 10.21 10.49 9.75 480 27,390 -2.9
07/06/2011
10.21
 180,380 10.67 11.05 10.21 33,550 108,430 -8.4
06/06/2011
10.67
 53,700 11.23 11.23 10.67 1,000 20,710 -2.3
03/06/2011
11.23
 244,790 11.23 11.79 10.67 43,370 93,890 -6.4
02/06/2011
11.23
 18,280 10.77 11.23 11.23 3,140 16,360 -1.6
01/06/2011
10.77
 64,200 10.30 10.77 10.67 49,120 96,150 -5.5
31/05/2011
10.30
 54,240 9.84 10.30 9.93 10,340 42,020 -3.5
30/05/2011
9.84
 88,400 9.38 9.84 9.56 15,560 52,210 -3.9
27/05/2011
9.38
 131,580 9.00 9.38 9.19 24,300 122,610 -9.9
26/05/2011
9.00
 977,830 9.00 9.00 8.59 60,230 891,230 -77.8
25/05/2011
9.00
 840,600 9.47 9.47 9.00 2,100 652,780 -63.8
24/05/2011
9.47
 336,060 9.93 9.93 9.47 54,920 330,380 -28.3
23/05/2011
9.93
 310,070 10.12 10.49 9.65 70,470 271,300 -21.6
20/05/2011
10.12
 489,150 10.02 10.12 9.56 199,130 430,160 -24.7
19/05/2011
10.02
 47,200 10.49 10.49 10.02 41,210 53,140 -1.3
18/05/2011
10.49
 45,690 10.95 10.95 10.49 0 25,060 -2.8

Chính sách bảo mật | Điều khoản sử dụng |