Tập đoàn VINGROUP - CTCP (vic)

194
1.40
(0.73%)
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
(2026-05-18) 		-29.50 -13.11% 60,144,100 -28,613,854 0
192.60
226.70
192.60
2 tháng
(2026-04-16) 		6.20 3.28% 148,077,800 -29,378,444 0
187.90
229.80
192.60
3 tháng
(2026-03-17) 		49.30 33.72% 232,282,800 -49,570,379 -714.0
124
229.80
192.60
6 tháng
(2025-12-17) 		52.60 36.81% 571,693,000 -93,376,579 -6,821.3
121.60
229.80
192.60
12 tháng
(2025-06-20) 		152.10 350.46% 1,072,924,300 -120,098,598 -10,523.8
43.40
229.80
192.60
24 tháng
(2024-06-25) 		174.90 849.03% 1,983,096,000 -120,034,577 -10,654.0
19.95
229.80
192.60
36 tháng
(2023-07-03) 		169.95 665.17% 3,391,305,500 -175,245,638 -13,167.8
19.95
229.80
192.60
60 tháng
(2021-07-12) 		149.28 322.96% 4,490,531,000 -261,771,305 -22,011.2
19.95
229.80
192.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |