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)
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
01/04/2011
12.16
 57,830 12.16 12.53 12.07 100 18,230 -2.4
31/03/2011
12.16
 77,700 12.16 12.62 12.07 21,000 23,500 -0.3
30/03/2011
12.16
 104,320 11.60 12.16 11.70 26,060 11,000 2.0
29/03/2011
11.60
 50,120 11.32 11.60 11.42 101,700 100,160 0.2
28/03/2011
11.32
 64,480 11.14 11.42 10.58 450 14,130 -1.7
25/03/2011
11.14
 34,560 11.42 11.60 11.14 10,000 12,000 -0.2
24/03/2011
11.42
 39,510 11.14 11.42 11.05 8,320 12,770 -0.5
23/03/2011
11.14
 36,020 10.77 11.14 10.86 10,530 9,900 0.1
22/03/2011
10.77
 62,910 11.23 11.51 10.77 12,510 46,670 -4.0
21/03/2011
11.23
 79,710 10.86 11.32 10.86 44,000 26,310 2.1
18/03/2011
10.86
 116,970 10.95 11.23 10.77 510 109,810 -12.8
17/03/2011
10.95
 34,310 10.77 11.14 10.58 130 11,100 -1.3
16/03/2011
10.77
 264,380 11.05 11.05 10.58 960 191,130 -22.0
15/03/2011
11.05
 96,350 11.60 11.60 11.05 6,470 56,190 -6.0
14/03/2011
11.60
 77,200 12.07 12.35 11.51 63,070 24,670 4.9
11/03/2011
12.07
 212,320 11.51 12.07 11.42 128,340 55,780 9.4
10/03/2011
11.51
 110,130 11.70 11.88 11.42 347,966 353,346 -0.7
09/03/2011
11.70
 759,970 11.97 11.97 11.70 5,940 411,440 -52.1
08/03/2011
11.97
 401,950 11.88 12.07 11.60 15,200 151,980 -17.6
07/03/2011
11.88
 370,820 11.51 11.88 11.42 0 110,000 -13.6
04/03/2011
11.51
 375,430 11.14 11.60 10.95 20,000 218,410 -24.2
03/03/2011
11.14
 414,520 10.77 11.14 10.67 41,160 183,920 -16.9
02/03/2011
10.77
 555,610 10.30 10.77 10.21 7,410 393,960 -43.5
01/03/2011
10.30
 589,450 9.93 10.40 9.93 0 334,400 -36.6
28/02/2011
9.93
 335,190 10.02 10.40 9.93 0 156,400 -16.9
25/02/2011
10.02
 319,760 9.75 10.12 9.56 0 140,160 -15.1
24/02/2011
9.75
 376,880 9.56 9.84 9.56 53,540 238,170 -19.3
23/02/2011
9.56
 579,360 9.19 9.56 9.19 500 208,690 -21.0
22/02/2011
9.19
 180,730 9.38 9.65 8.96 38,040 109,580 -7.0
21/02/2011
9.38
 284,540 9.75 9.75 9.28 0 300 -0.0
18/02/2011
9.75
 292,640 9.65 9.75 9.47 20,940 110,490 -9.3
17/02/2011
9.65
 270,500 10.12 10.12 9.65 47,510 26,570 2.1
16/02/2011
10.12
 256,390 10.12 10.21 10.02 104,560 64,130 4.4
15/02/2011
10.12
 255,250 9.84 10.30 9.84 11,550 30,400 -2.1
14/02/2011
9.84
 284,840 9.38 9.84 9.56 49,000 155,570 -11.3
11/02/2011
9.38
 218,050 9.19 9.47 9.10 20,610 19,790 0.1
10/02/2011
9.19
 178,010 9.19 9.28 9.00 43,560 73,700 -3.0
09/02/2011
9.19
 183,610 9.00 9.28 9.00 195,540 192,780 0.3
08/02/2011
9.00
 167,690 8.77 9.00 8.77 59,150 135,000 -7.3

Chính sách bảo mật | Điều khoản sử dụng |