Tập đoàn VINGROUP - CTCP (vic)

142.80
9.30
(6.97%)
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
(2025-11-05) 		60.50 29.30% 74,181,100 -755,800 -210.8
142.80
275
142.80
2 tháng
(2025-10-06) 		87.30 48.58% 171,409,500 520,200 40.3
142.80
275
142.80
3 tháng
(2025-09-08) 		142 113.60% 233,149,600 -3,137,200 -445.5
125
275
142.80
6 tháng
(2025-06-09) 		176.70 195.68% 478,845,100 -13,781,819 -1,654.3
85.40
275
142.80
12 tháng
(2024-12-10) 		225.80 548.06% 1,082,001,500 9,500,104 -736.4
39.90
275
142.80
24 tháng
(2023-12-18) 		223.80 518.06% 1,746,684,700 -45,919,586 -3,103.3
39.90
275
142.80
36 tháng
(2022-12-21) 		212.10 386.34% 2,998,480,500 -54,960,531 -3,488.5
39.90
275
142.80
60 tháng
(2020-12-31) 		170.82 177.61% 4,107,694,840 -148,644,776 -12,485.8
39.90
275
142.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2011
25.64
 64,730 25.26 25.83 25.26 64,500 35,000 4.0
06/07/2011
25.26
 9,500 25.07 25.26 25.26 106,000 101,000 0.7
05/07/2011
25.07
 6,430 25.07 25.26 25.07 4,910 3,700 0.2
04/07/2011
25.07
 88,360 25.07 25.26 25.07 61,070 40,360 2.8
01/07/2011
25.07
 115,910 25.83 25.83 24.88 88,260 27,000 8.1
30/06/2011
25.83
 141,850 25.26 25.83 25.26 141,030 22,500 16.0
29/06/2011
25.26
 84,900 25.26 25.26 25.07 82,540 4,700 10.4
28/06/2011
25.26
 33,010 25.26 25.45 25.07 28,000 320 3.7
27/06/2011
25.26
 67,400 24.51 25.26 24.13 54,200 30,310 3.2
24/06/2011
24.51
 46,150 24.51 24.69 24.51 40,540 30,000 1.4
23/06/2011
24.51
 43,270 23.75 24.69 23.75 42,640 16,750 3.4
22/06/2011
23.75
 239,540 24.88 24.88 23.75 263,870 262,210 0.2
21/06/2011
24.88
 220,520 24.32 24.88 23.56 188,320 210,210 -2.8
20/06/2011
24.32
 274,980 25.45 25.45 24.32 252,000 180,510 9.3
17/06/2011
25.45
 394,170 24.32 25.45 24.51 407,130 156,350 33.5
16/06/2011: Cổ tức tiền mặt tỉ lệ: 19.6%
16/06/2011
24.32
 289,380 23.95 24.32 24.13 262,500 175,290 11.2
15/06/2011
23.95
 105,290 22.83 23.95 23.95 104,770 62,860 5.4
14/06/2011
22.83
 274,280 21.91 22.83 22.46 147,650 160,600 -1.6
13/06/2011
21.91
 81,300 20.98 21.91 21.91 55,000 193,330 -16.3
10/06/2011
20.98
 72,400 20.98 21.53 20.79 21,200 62,020 -4.6
09/06/2011
20.98
 24,500 20.42 20.98 20.05 2,590 16,630 -1.6
08/06/2011
20.42
 106,270 20.42 20.98 19.49 480 27,390 -2.9
07/06/2011
20.42
 180,380 21.35 22.09 20.42 33,550 108,430 -8.4
06/06/2011
21.35
 53,700 22.46 22.46 21.35 1,000 20,710 -2.3
03/06/2011
22.46
 244,790 22.46 23.58 21.35 43,370 93,890 -6.4
02/06/2011
22.46
 18,280 21.53 22.46 22.46 3,140 16,360 -1.6
01/06/2011
21.53
 64,200 20.61 21.53 21.35 49,120 96,150 -5.5
31/05/2011
20.61
 54,240 19.68 20.61 19.86 10,340 42,020 -3.5
30/05/2011
19.68
 88,400 18.75 19.68 19.12 15,560 52,210 -3.9
27/05/2011
18.75
 131,580 18.01 18.75 18.38 24,300 122,610 -9.9
26/05/2011
18.01
 977,830 18.01 18.01 17.17 60,230 891,230 -77.8
25/05/2011
18.01
 840,600 18.94 18.94 18.01 2,100 652,780 -63.8
24/05/2011
18.94
 336,060 19.86 19.86 18.94 54,920 330,380 -28.3
23/05/2011
19.86
 310,070 20.24 20.98 19.31 70,470 271,300 -21.6
20/05/2011
20.24
 489,150 20.05 20.24 19.12 199,130 430,160 -24.7
19/05/2011
20.05
 47,200 20.98 20.98 20.05 41,210 53,140 -1.3
18/05/2011
20.98
 45,690 21.91 21.91 20.98 0 25,060 -2.8
17/05/2011
21.91
 207,090 23.02 23.76 21.91 12,050 115,530 -12.8
16/05/2011
23.02
 46,450 24.13 24.51 23.02 1,600 9,490 -1.0
13/05/2011
24.13
 159,110 24.51 24.51 23.76 44,150 79,730 -4.6
12/05/2011
24.51
 119,730 24.51 24.69 24.32 41,000 16,580 3.2
11/05/2011
24.51
 129,230 24.51 24.69 24.32 20,050 30,000 -1.3
10/05/2011
24.51
 87,300 24.32 24.88 24.32 21,460 970 2.7
09/05/2011
24.32
 105,270 24.51 24.51 24.13 30,000 1,410 3.7
06/05/2011
24.51
 159,790 24.88 24.88 23.76 20,030 83,040 -8.3
05/05/2011
24.88
 48,900 24.88 24.88 24.51 45,740 20,500 3.4
04/05/2011
24.88
 127,280 24.88 24.88 24.69 80,400 61,980 2.5
29/04/2011
24.88
 29,220 24.69 24.88 24.51 25,910 7,000 2.5
28/04/2011
24.69
 107,270 24.88 24.88 24.51 10,000 36,830 -3.6
27/04/2011
24.88
 130,270 23.76 24.88 23.76 53,350 48,630 0.7
26/04/2011
23.76
 139,450 24.51 24.51 23.58 67,870 49,080 2.4
25/04/2011
24.51
 101,520 24.88 24.88 24.13 30,000 37,050 -0.9
22/04/2011
24.88
 127,730 25.25 25.43 24.88 30,200 36,500 -0.9
21/04/2011
25.25
 201,490 25.06 25.62 25.06 94,620 95,000 -0.0
20/04/2011
25.06
 153,070 24.88 25.06 24.69 75,000 70,860 0.6
19/04/2011
24.88
 108,050 24.69 25.06 24.69 36,070 63,650 -3.7
18/04/2011
24.69
 5,842 24.88 24.88 24.51 22,810 26,040 -0.4
15/04/2011
24.88
 133,350 25.06 25.06 24.69 35,910 93,230 -7.7
14/04/2011
25.06
 71,840 25.06 25.06 24.69 10,200 38,330 -3.8
13/04/2011
25.06
 65,640 24.88 25.25 24.88 11,090 36,730 -3.5
08/04/2011
24.88
 84,740 24.69 25.06 24.69 47,630 49,720 -0.3
07/04/2011
24.69
 61,320 24.32 24.69 24.32 22,490 29,000 -0.9
06/04/2011
24.32
 58,560 24.32 24.51 24.13 10,000 34,600 -3.2
05/04/2011
24.32
 35,360 24.13 24.51 23.95 0 8,240 -1.1
04/04/2011
24.13
 23,700 24.32 24.51 23.95 0 7,000 -0.9
01/04/2011
24.32
 57,830 24.32 25.06 24.13 100 18,230 -2.4
31/03/2011
24.32
 77,700 24.32 25.25 24.13 21,000 23,500 -0.3
30/03/2011
24.32
 104,320 23.21 24.32 23.39 26,060 11,000 2.0
29/03/2011
23.21
 50,120 22.65 23.21 22.83 101,700 100,160 0.2
28/03/2011
22.65
 64,480 22.28 22.83 21.16 450 14,130 -1.7
25/03/2011
22.28
 34,560 22.83 23.21 22.28 10,000 12,000 -0.2
24/03/2011
22.83
 39,510 22.28 22.83 22.09 8,320 12,770 -0.5
23/03/2011
22.28
 36,020 21.53 22.28 21.72 10,530 9,900 0.1
22/03/2011
21.53
 62,910 22.46 23.02 21.53 12,510 46,670 -4.0
21/03/2011
22.46
 79,710 21.72 22.65 21.72 44,000 26,310 2.1
18/03/2011
21.72
 116,970 21.91 22.46 21.53 510 109,810 -12.8
17/03/2011
21.91
 34,310 21.53 22.28 21.16 130 11,100 -1.3
16/03/2011
21.53
 264,380 22.09 22.09 21.16 960 191,130 -22.0
15/03/2011
22.09
 96,350 23.21 23.21 22.09 6,470 56,190 -6.0
14/03/2011
23.21
 77,200 24.13 24.69 23.02 63,070 24,670 4.9
11/03/2011
24.13
 212,320 23.02 24.13 22.83 128,340 55,780 9.4
10/03/2011
23.02
 110,130 23.39 23.76 22.83 347,966 353,346 -0.7
09/03/2011
23.39
 759,970 23.95 23.95 23.39 5,940 411,440 -52.1
08/03/2011
23.95
 401,950 23.76 24.13 23.21 15,200 151,980 -17.6
07/03/2011
23.76
 370,820 23.02 23.76 22.83 0 110,000 -13.6
04/03/2011
23.02
 375,430 22.28 23.21 21.91 20,000 218,410 -24.2
03/03/2011
22.28
 414,520 21.53 22.28 21.35 41,160 183,920 -16.9
02/03/2011
21.53
 555,610 20.61 21.53 20.42 7,410 393,960 -43.5
01/03/2011
20.61
 589,450 19.86 20.79 19.86 0 334,400 -36.6
28/02/2011
19.86
 335,190 20.05 20.79 19.86 0 156,400 -16.9
25/02/2011
20.05
 319,760 19.49 20.24 19.12 0 140,160 -15.1
24/02/2011
19.49
 376,880 19.12 19.68 19.12 53,540 238,170 -19.3
23/02/2011
19.12
 579,360 18.38 19.12 18.38 500 208,690 -21.0
22/02/2011
18.38
 180,730 18.75 19.31 17.91 38,040 109,580 -7.0
21/02/2011
18.75
 284,540 19.49 19.49 18.56 0 300 -0.0
18/02/2011
19.49
 292,640 19.31 19.49 18.94 20,940 110,490 -9.3
17/02/2011
19.31
 270,500 20.24 20.24 19.31 47,510 26,570 2.1
16/02/2011
20.24
 256,390 20.24 20.42 20.05 104,560 64,130 4.4
15/02/2011
20.24
 255,250 19.68 20.61 19.68 11,550 30,400 -2.1
14/02/2011
19.68
 284,840 18.75 19.68 19.12 49,000 155,570 -11.3

Chính sách bảo mật | Điều khoản sử dụng |