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)
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
21/10/2010
6.03
 84,490 5.89 6.03 5.89 26,500 50,100 -1.5
20/10/2010
5.89
 67,330 6.03 6.03 5.85 450 33,000 -2.1
19/10/2010
6.03
 125,270 5.85 6.03 5.85 97,250 0 6.3
18/10/2010
5.85
 105,250 5.99 6.08 5.80 30,000 87,710 -3.7
15/10/2010
5.99
 80,750 6.17 6.22 5.89 900 53,710 -3.4
14/10/2010
6.17
 187,470 6.03 6.22 6.03 157,310 72,620 5.6
13/10/2010
6.03
 138,430 6.03 6.03 5.85 75,650 96,730 -1.4
12/10/2010
6.03
 58,240 6.08 6.08 5.99 34,750 27,390 0.5
11/10/2010
6.08
 92,940 6.08 6.08 5.85 40,770 52,550 -0.8
08/10/2010
6.08
 128,750 6.03 6.13 5.76 110,070 19,150 6.0
07/10/2010
6.03
 397,490 5.94 6.22 5.85 308,210 316,010 -0.5
06/10/2010
5.94
 241,960 5.66 5.94 5.57 234,650 130,600 6.6
05/10/2010
5.66
 279,060 5.48 5.66 5.38 252,060 87,000 9.8
04/10/2010
5.48
 239,990 5.48 5.57 5.29 208,100 91,810 6.9
01/10/2010
5.48
 92,550 5.66 5.71 5.43 34,880 55,900 -1.3
30/09/2010
5.66
 138,730 5.71 5.71 5.52 121,790 87,100 2.1
29/09/2010
5.71
 553,030 5.57 5.85 5.71 400,910 445,700 -2.8
28/09/2010
5.57
 375,150 5.34 5.57 5.29 244,590 139,700 6.2
27/09/2010
5.34
 129,040 5.24 5.34 5.20 70,630 0 4.0
24/09/2010
5.24
 78,260 5.15 5.24 5.11 53,900 13,330 2.3
23/09/2010
5.15
 169,830 5.11 5.15 5.01 129,230 48,120 4.5
22/09/2010
5.11
 254,520 5.11 5.20 4.97 150,200 121,160 1.6
21/09/2010
5.11
 623,660 5.34 5.38 5.11 371,280 581,900 -11.7
20/09/2010
5.34
 307,750 5.29 5.43 5.15 91,300 259,160 -9.4
17/09/2010
5.29
 266,140 5.24 5.34 5.06 89,340 244,960 -8.8
16/09/2010
5.24
 485,630 5.20 5.29 4.97 57,490 460,050 -21.7
15/09/2010
5.20
 252,500 5.38 5.38 5.15 6,010 221,890 -12.1
14/09/2010
5.38
 341,010 5.62 5.62 5.34 44,930 332,080 -16.7
13/09/2010
5.62
 48,530 5.62 5.71 5.48 180 27,520 -1.7
10/09/2010
5.62
 83,060 5.76 5.94 5.62 0 46,610 -2.9

Chính sách bảo mật | Điều khoản sử dụng |