Tập đoàn VINGROUP - CTCP (vic)

140.50
-10.50
(-6.95%)
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
(2025-12-29) 		0.20 0.13% 109,168,300 -4,298,500 -680.4
151
179
151
2 tháng
(2025-11-28) 		29.70 22.81% 245,659,900 -29,715,800 -4,407.5
130.20
179
151
3 tháng
(2025-10-29) 		53.90 50.85% 320,285,800 -32,676,700 -5,096.8
95.50
179
151
6 tháng
(2025-07-31) 		107.15 203.13% 557,764,600 -36,241,230 -5,360.7
52
179
151
12 tháng
(2025-02-03) 		139.90 699.50% 1,258,323,100 -15,540,293 -5,063.8
19.95
179
151
24 tháng
(2024-02-07) 		138.70 654.25% 1,897,897,700 -68,631,892 -7,320.1
19.95
179
151
36 tháng
(2023-02-13) 		133.20 498.88% 3,167,439,100 -94,058,516 -8,531.2
19.95
179
151
60 tháng
(2021-02-22) 		111.14 227.96% 4,291,352,500 -187,982,826 -18,000.3
19.95
179
151
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2011
10.95
 207,090 11.51 11.88 10.95 12,050 115,530 -12.8
16/05/2011
11.51
 46,450 12.07 12.25 11.51 1,600 9,490 -1.0
13/05/2011
12.07
 159,110 12.25 12.25 11.88 44,150 79,730 -4.6
12/05/2011
12.25
 119,730 12.25 12.35 12.16 41,000 16,580 3.2
11/05/2011
12.25
 129,230 12.25 12.35 12.16 20,050 30,000 -1.3
10/05/2011
12.25
 87,300 12.16 12.44 12.16 21,460 970 2.7
09/05/2011
12.16
 105,270 12.25 12.25 12.07 30,000 1,410 3.7
06/05/2011
12.25
 159,790 12.44 12.44 11.88 20,030 83,040 -8.3
05/05/2011
12.44
 48,900 12.44 12.44 12.25 45,740 20,500 3.4
04/05/2011
12.44
 127,280 12.44 12.44 12.35 80,400 61,980 2.5
29/04/2011
12.44
 29,220 12.35 12.44 12.25 25,910 7,000 2.5
28/04/2011
12.35
 107,270 12.44 12.44 12.25 10,000 36,830 -3.6
27/04/2011
12.44
 130,270 11.88 12.44 11.88 53,350 48,630 0.7
26/04/2011
11.88
 139,450 12.25 12.25 11.79 67,870 49,080 2.4
25/04/2011
12.25
 101,520 12.44 12.44 12.07 30,000 37,050 -0.9
22/04/2011
12.44
 127,730 12.62 12.72 12.44 30,200 36,500 -0.9
21/04/2011
12.62
 201,490 12.53 12.81 12.53 94,620 95,000 -0.0
20/04/2011
12.53
 153,070 12.44 12.53 12.35 75,000 70,860 0.6
19/04/2011
12.44
 108,050 12.35 12.53 12.35 36,070 63,650 -3.7
18/04/2011
12.35
 5,842 12.44 12.44 12.25 22,810 26,040 -0.4
15/04/2011
12.44
 133,350 12.53 12.53 12.35 35,910 93,230 -7.7
14/04/2011
12.53
 71,840 12.53 12.53 12.35 10,200 38,330 -3.8
13/04/2011
12.53
 65,640 12.44 12.62 12.44 11,090 36,730 -3.5
08/04/2011
12.44
 84,740 12.35 12.53 12.35 47,630 49,720 -0.3
07/04/2011
12.35
 61,320 12.16 12.35 12.16 22,490 29,000 -0.9
06/04/2011
12.16
 58,560 12.16 12.25 12.07 10,000 34,600 -3.2
05/04/2011
12.16
 35,360 12.07 12.25 11.97 0 8,240 -1.1
04/04/2011
12.07
 23,700 12.16 12.25 11.97 0 7,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |