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)
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
28/01/2011
8.77
 67,030 8.35 8.77 8.35 45,930 1,600 4.2
27/01/2011
8.35
 9,470 8.35 8.49 8.31 2,300 2,170 0.0
26/01/2011
8.35
 15,700 8.45 8.54 8.35 400 6,270 -0.5
25/01/2011
8.45
 46,270 8.17 8.49 8.26 13,400 30,680 -1.6
24/01/2011
8.17
 45,150 8.35 8.54 8.17 0 34,460 -3.1
21/01/2011
8.35
 110,780 8.40 8.54 8.31 35,000 82,060 -4.2
20/01/2011
8.40
 63,700 8.40 8.54 8.35 10 51,460 -4.7
19/01/2011
8.40
 215,470 8.45 8.68 8.26 70,050 63,300 0.6
18/01/2011
8.45
 209,380 8.82 8.86 8.45 72,020 61,210 1.0
17/01/2011
8.82
 146,170 8.91 8.96 8.63 39,630 68,550 -2.8
14/01/2011
8.91
 269,460 9.14 9.19 8.91 12,100 176,250 -15.9
13/01/2011
9.14
 81,190 8.91 9.14 8.86 14,320 4,730 0.9
12/01/2011
8.91
 327,520 8.96 9.00 8.86 280 299,040 -28.7
11/01/2011
8.96
 354,510 8.96 9.05 8.86 300 294,440 -28.3
10/01/2011
8.96
 188,760 8.86 9.00 8.82 108,720 71,730 3.6
07/01/2011
8.86
 343,910 8.91 8.96 8.73 22,840 258,720 -22.5
06/01/2011
8.91
 136,200 8.96 9.00 8.73 23,490 86,380 -6.0
05/01/2011
8.96
 77,770 8.96 9.10 8.91 35,650 38,010 -0.2
04/01/2011
8.96
 224,360 9.05 9.10 8.86 0 161,870 -15.6
31/12/2010
9.05
 90,740 8.91 9.28 8.91 0 23,140 -2.2
30/12/2010
8.91
 103,890 8.73 9.14 8.73 56,430 46,600 1.0
29/12/2010
8.73
 136,580 8.45 8.73 8.49 51,180 1,000 4.7
28/12/2010
8.45
 92,730 8.26 8.45 8.12 15,690 5,310 0.9
27/12/2010
8.26
 230,850 8.35 8.40 8.26 38,050 63,160 -2.2
24/12/2010
8.35
 188,980 8.45 8.54 8.17 30,570 110,220 -7.2
23/12/2010
8.45
 224,110 8.63 8.73 8.45 35,840 60,000 -2.2
22/12/2010
8.63
 103,690 8.59 8.82 8.21 640,000 670,780 -2.8
21/12/2010
8.59
 447,630 8.59 8.63 8.17 13,340 239,670 -20.0
20/12/2010
8.59
 174,940 9.00 9.00 8.59 1,110 140,780 -13.0
17/12/2010
9.00
 153,530 9.47 9.47 9.00 300 86,310 -8.4
16/12/2010
9.47
 201,840 9.93 9.93 9.47 56,830 176,510 -12.4
15/12/2010
9.93
 348,760 9.56 10.02 9.56 206,420 301,690 -10.3
14/12/2010
9.56
 397,770 9.19 9.56 9.28 179,500 173,190 0.7
13/12/2010
9.19
 501,360 8.77 9.19 8.91 210,940 348,030 -13.6
10/12/2010
8.77
 292,490 8.35 8.77 8.08 18,072,440 148,340 1,567.9
09/12/2010
8.35
 203,300 8.26 8.35 7.98 183,500 281,730 -8.8
08/12/2010
8.26
 255,060 7.98 8.35 7.61 120,330 100,400 1.8
07/12/2010
7.98
 215,150 7.61 7.98 7.66 168,200 61,300 9.1
06/12/2010
7.61
 259,520 7.47 7.61 7.33 59,460 147,370 -7.1
03/12/2010
7.47
 132,790 7.47 7.61 7.47 21,000 70,400 -4.0
02/12/2010
7.47
 166,650 7.47 7.52 7.33 61,000 82,450 -1.7
01/12/2010
7.47
 111,500 7.52 7.52 7.43 33,000 65,000 -2.6
30/11/2010
7.52
 106,080 7.52 7.57 7.43 30 61,190 -5.0
29/11/2010
7.52
 169,970 7.33 7.52 7.29 106,870 850 8.5
26/11/2010
7.33
 101,830 7.33 7.43 7.19 15,010 46,200 -2.4
25/11/2010
7.33
 129,800 7.29 7.43 7.24 33,000 84,840 -4.1
24/11/2010
7.29
 94,650 7.15 7.43 7.05 21,600 40 1.7
23/11/2010
7.15
 148,130 6.82 7.15 6.78 106,490 0 8.1
22/11/2010
6.82
 156,270 6.82 6.82 6.73 478,000 469,180 0.6
19/11/2010
6.82
 124,280 6.73 6.82 6.68 62,640 79,870 -1.2
18/11/2010
6.73
 236,600 6.73 6.82 6.59 79,500 160,670 -5.9
17/11/2010
6.73
 272,530 6.68 6.82 6.59 178,000 257,480 -5.8
16/11/2010
6.68
 194,400 6.73 6.87 6.59 75,350 88,560 -1.0
15/11/2010
6.73
 81,540 6.78 6.96 6.64 40,490 39,030 0.1
12/11/2010
6.78
 157,260 6.96 6.96 6.64 70,000 137,410 -4.9
11/11/2010
6.96
 223,760 6.87 6.96 6.82 112,000 164,600 -3.9
10/11/2010
6.87
 292,630 6.92 6.96 6.78 110,000 272,740 -12.0
09/11/2010
6.92
 220,010 6.96 6.96 6.87 80,550 106,810 -2.0
08/11/2010
6.96
 254,520 6.64 6.96 6.68 155,420 149,020 0.4
05/11/2010
6.64
 147,440 6.45 6.68 6.36 28,260 30,610 -0.2
04/11/2010
6.45
 238,550 6.31 6.45 6.22 127,350 116,840 0.7
03/11/2010
6.31
 91,240 6.27 6.31 6.08 19,890 37,000 -1.2
02/11/2010
6.27
 99,530 6.27 6.27 6.08 31,110 11,590 1.3
01/11/2010
6.27
 67,060 6.27 6.31 6.13 425,010 416,250 0.6
29/10/2010
6.27
 86,840 6.27 6.31 6.22 51,490 68,110 -1.1
28/10/2010
6.27
 170,510 6.31 6.40 6.13 172,700 168,000 0.3
27/10/2010
6.31
 79,360 6.50 6.50 6.22 300 66,520 -4.5
26/10/2010
6.50
 132,570 6.40 6.50 6.40 433,466 313,096 8.4
25/10/2010
6.40
 171,410 6.13 6.40 6.13 155,660 2,030 10.4
22/10/2010
6.13
 154,290 6.03 6.13 5.89 142,310 14,100 8.4

Chính sách bảo mật | Điều khoản sử dụng |