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)
21/11/2011
7.63
 138,470 7.73 7.78 7.59 400 88,260 -7.1
18/11/2011
7.73
 119,300 7.87 7.92 7.63 1,300 73,580 -5.9
17/11/2011
7.87
 209,550 7.78 7.92 7.78 180,250 150,300 2.5
16/11/2011
7.78
 618,200 7.68 7.96 7.63 117,780 455,100 -27.7
15/11/2011
7.68
 333,190 8.06 8.20 7.68 154,470 230,660 -6.2
14/11/2011
8.06
 174,230 8.44 8.48 8.06 90,280 115,560 -2.2
11/11/2011
8.44
 88,850 8.44 8.48 8.34 708,910 58,460 58.2
10/11/2011
8.44
 62,180 8.44 8.48 8.39 1,435,670 30,730 125.7
09/11/2011
8.44
 75,680 8.48 8.58 8.44 1,148,738 31,930 100.0
08/11/2011
8.48
 58,800 8.48 8.53 8.39 36,190 30,000 0.6
07/11/2011
8.48
 80,540 8.44 8.48 8.29 500 50,470 -4.5
04/11/2011
8.44
 73,000 8.44 8.58 8.44 12,080 27,080 -1.4
03/11/2011
8.44
 70,800 8.34 8.44 8.20 0 300 -0.0
02/11/2011
8.34
 110,370 8.58 8.58 8.15 14,300 62,010 -4.2
01/11/2011
8.58
 64,370 8.81 8.81 8.44 12,000 30,000 -1.6
31/10/2011
8.81
 64,510 8.81 9.05 8.81 24,310 1,810 2.1
28/10/2011
8.81
 95,910 8.67 8.95 8.62 26,840 36,200 -0.9
27/10/2011
8.67
 37,240 8.67 8.67 8.58 0 11,300 -1.0
26/10/2011
8.67
 77,290 8.53 8.67 8.44 55,790 10 5.1
25/10/2011
8.53
 83,940 8.58 8.58 8.44 41,690 31,000 1.0
24/10/2011
8.58
 62,290 8.48 8.72 8.58 78,660 77,760 0.1
21/10/2011
8.48
 148,520 8.25 8.53 8.15 82,710 72,190 1.0
20/10/2011
8.25
 232,250 8.29 8.29 7.96 40,000 66,580 -2.3
19/10/2011
8.29
 243,400 8.62 8.67 8.25 330 145,600 -12.9
18/10/2011
8.62
 57,200 8.81 8.81 8.62 1,670 27,000 -2.3
17/10/2011
8.81
 48,520 8.81 8.81 8.72 14,780 0 1.4
14/10/2011
8.81
 68,540 8.77 8.86 8.77 39,300 20,000 1.8
13/10/2011
8.77
 108,290 8.72 8.86 8.67 34,680 53,210 -1.7
12/10/2011
8.72
 90,340 8.86 8.86 8.58 46,340 1,000 4.2
11/10/2011
8.86
 63,040 9.00 9.05 8.81 500 30,630 -2.8
10/10/2011
9.00
 103,850 8.72 9.05 8.67 30,060 0 2.8
07/10/2011
8.72
 81,960 8.86 8.86 8.72 1,600 42,020 -3.8
06/10/2011
8.86
 261,240 8.72 8.86 8.58 24,800 223,580 -18.4
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

Chính sách bảo mật | Điều khoản sử dụng |