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)
09/09/2010
5.76
 105,610 5.52 5.76 5.57 15,200 28,860 -0.8
08/09/2010
5.52
 128,020 5.71 5.76 5.52 49,000 101,560 -3.2
07/09/2010
5.71
 168,790 5.85 5.89 5.71 102,390 142,510 -2.5
06/09/2010
5.85
 146,690 5.85 5.99 5.80 66,450 142,690 -4.8
01/09/2010
5.85
 70,650 5.85 5.85 5.76 100 51,310 -3.2
31/08/2010
5.85
 383,410 5.76 5.89 5.80 297,000 379,120 -5.2
30/08/2010
5.76
 131,600 5.66 5.76 5.71 52,000 123,740 -4.4
27/08/2010
5.66
 83,900 5.66 5.71 5.57 42,570 70,010 -1.7
26/08/2010
5.66
 98,860 5.57 5.76 5.43 26,230 85,280 -3.6
25/08/2010
5.57
 77,450 5.80 5.94 5.52 100 38,000 -2.3
24/08/2010
5.80
 79,650 6.08 6.13 5.80 16,400 59,950 -2.8
23/08/2010
6.08
 55,680 6.08 6.13 6.03 4,400 45,750 -2.7
20/08/2010
6.08
 47,520 6.03 6.17 5.80 0 16,300 -1.1
19/08/2010
6.03
 83,370 6.08 6.17 5.99 10,300 74,700 -4.2
18/08/2010
6.08
 99,710 6.22 6.22 5.99 400 61,640 -4.0
17/08/2010
6.22
 84,010 6.22 6.22 6.17 23,000 75,640 -3.5
16/08/2010
6.22
 80,080 6.22 6.22 6.22 8,000 77,860 -4.7
13/08/2010
6.22
 141,490 6.17 6.22 6.13 79,900 82,730 -0.2
12/08/2010
6.17
 123,390 6.31 6.31 6.13 10,040 74,910 -4.3
11/08/2010
6.31
 98,620 6.22 6.31 6.13 0 59,200 -4.0
10/08/2010
6.22
 129,620 6.31 6.31 6.22 50,000 104,010 -3.6
09/08/2010
6.31
 71,090 6.31 6.36 6.22 50,000 31,590 1.3
06/08/2010
6.31
 70,650 6.31 6.36 6.22 20,530 2,810 1.2
05/08/2010
6.31
 109,720 6.31 6.36 6.27 38,500 92,780 -3.7
04/08/2010
6.31
 65,650 6.31 6.36 6.27 0 10,000 -0.7
03/08/2010
6.31
 127,240 6.36 6.45 6.31 87,000 79,850 0.5
02/08/2010
6.36
 69,950 6.31 6.40 6.22 10,060 650 0.6
30/07/2010
6.31
 83,390 6.27 6.36 6.22 0 74,580 -5.1
29/07/2010
6.27
 92,660 6.31 6.31 6.27 0 76,500 -5.2
28/07/2010
6.31
 116,950 6.40 6.40 6.27 38,840 92,500 -3.7
27/07/2010
6.40
 105,180 6.31 6.40 6.31 30,000 497,340 -32.2
26/07/2010
6.31
 90,350 6.40 6.45 6.31 70,440 390,850 -21.9
23/07/2010
6.40
 79,570 6.36 6.45 6.36 71,540 0 4.9
22/07/2010
6.36
 75,160 6.40 6.40 6.27 69,970 17,610 3.6
21/07/2010
6.40
 29,610 6.27 6.40 6.31 28,510 0 2.0
20/07/2010
6.27
 98,090 6.40 6.40 6.27 31,800 95,190 -4.3
19/07/2010
6.40
 116,870 6.27 6.40 6.22 95,520 107,620 -0.8
16/07/2010
6.27
 103,720 6.27 6.45 6.22 25,910 70,720 -3.0
15/07/2010
6.27
 132,090 6.36 6.50 6.27 34,430 113,740 -5.4
14/07/2010
6.36
 141,580 6.45 6.59 6.36 105,630 118,340 -0.9
13/07/2010
6.45
 136,290 6.36 6.45 6.31 111,960 109,460 0.2
12/07/2010
6.36
 133,160 6.45 6.50 6.27 200 122,580 -8.3
09/07/2010
6.45
 23,090 6.45 6.54 6.45 500 2,830 -0.2
08/07/2010
6.45
 126,410 6.45 6.54 6.45 70,100 47,510 1.6
07/07/2010
6.45
 101,480 6.54 6.64 6.45 56,440 17,150 2.8
06/07/2010
6.54
 152,510 6.54 6.54 6.45 125,300 93,750 2.2
05/07/2010
6.54
 184,310 6.36 6.54 6.36 155,670 4,970 10.5
02/07/2010
6.36
 139,070 6.36 6.36 6.31 79,210 60,080 1.3
01/07/2010
6.36
 186,030 6.45 6.45 6.31 157,850 61,330 6.6
30/06/2010
6.45
 187,370 6.40 6.45 6.22 151,110 77,020 5.1
29/06/2010
6.40
 137,180 6.27 6.40 6.27 133,500 1,000 9.1
28/06/2010
6.27
 119,190 6.13 6.31 6.13 72,920 1,000 4.9
25/06/2010
6.13
 229,300 6.27 6.31 6.13 86,000 84,770 0.1
24/06/2010
6.27
 147,460 6.36 6.40 6.27 84,000 110,340 -1.8
23/06/2010
6.36
 105,830 6.36 6.36 6.27 55,530 69,900 -1.0
22/06/2010
6.36
 210,430 6.22 6.36 6.13 176,610 88,330 6.0
21/06/2010
6.22
 183,080 6.13 6.31 6.13 138,740 125,220 0.9
18/06/2010
6.13
 160,060 6.03 6.13 6.03 96,050 106,980 -0.7
17/06/2010
6.03
 96,250 6.03 6.03 5.89 26,000 35,530 -0.6
16/06/2010
6.03
 212,060 6.13 6.13 5.99 40,000 30,780 0.6
15/06/2010
6.13
 165,070 6.17 6.22 6.08 65,000 119,680 -3.6
14/06/2010
6.17
 184,100 6.13 6.22 6.13 40,000 92,370 -3.5
11/06/2010
6.13
 144,970 5.99 6.17 5.99 91,910 66,230 1.7
10/06/2010
5.99
 152,500 5.80 6.03 5.76 65,000 7,070 3.7
09/06/2010
5.80
 215,330 5.85 6.08 5.71 63,630 214,020 -9.5
08/06/2010
5.85
 148,800 5.99 6.03 5.76 53,260 129,080 -4.8
07/06/2010
5.99
 175,470 6.22 6.22 5.99 91,510 118,270 -1.7
04/06/2010
6.22
 166,380 6.27 6.31 6.17 62,410 282,540 -14.8
03/06/2010
6.27
 130,200 6.17 6.36 6.22 62,690 92,290 -2.0
02/06/2010
6.17
 159,120 5.99 6.17 5.80 36,490 126,100 -5.7
01/06/2010
5.99
 190,970 6.08 6.13 5.89 40,300 156,910 -7.5
31/05/2010
6.08
 85,620 6.17 6.22 6.03 22,010 61,580 -2.6
28/05/2010
6.17
 129,880 5.94 6.22 6.08 85,900 94,880 -0.6
27/05/2010
5.94
 140,040 5.85 6.03 5.76 89,000 86,770 0.2
26/05/2010
5.85
 126,060 5.76 5.94 5.80 99,890 65,540 2.2
25/05/2010
5.76
 224,980 5.71 5.94 5.66 150,880 145,510 0.3
24/05/2010
5.71
 100,590 5.52 5.71 5.52 30,510 860 1.8
21/05/2010
5.52
 121,700 5.62 5.62 5.34 38,590 21,940 1.0
20/05/2010
5.62
 149,850 5.62 5.66 5.34 65,500 105,830 -2.4
19/05/2010
5.62
 172,960 5.89 5.94 5.62 52,230 136,960 -5.2
18/05/2010
5.89
 114,290 5.85 5.94 5.66 35,100 40,500 -0.3
17/05/2010
5.85
 165,670 6.03 6.13 5.76 25,000 100,520 -4.8
14/05/2010
6.03
 164,120 5.99 6.13 5.94 49,330 53,540 -0.3
13/05/2010
5.99
 193,870 6.03 6.13 5.94 118,500 54,030 4.2
12/05/2010
6.03
 256,220 6.31 6.31 6.03 118,480 72,150 3.0
11/05/2010
6.31
 268,990 6.31 6.40 6.17 117,500 10,200 7.2
10/05/2010
6.31
 265,800 6.40 6.68 6.31 80,130 95,270 -1.1
07/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/601 (Volume + 60.10%, Ratio=0.60)
Quyền mua cổ phiếu: 1000/202 Giá: 10 (Volume + 20.20%, Ratio=0.20)
07/05/2010
6.40
 316,080 6.23 6.50 6.31 75,010 178,500 -7.2
06/05/2010
6.23
 256,370 6.39 6.39 6.18 110,060 195,080 -10.1
05/05/2010
6.39
 206,200 6.18 6.44 6.28 96,250 76,590 2.4
04/05/2010
6.18
 52,610 5.92 6.18 6.18 367,000 8,950 42.2
29/04/2010
5.92
 84,380 5.81 5.92 5.81 71,570 0 8.0
28/04/2010
5.81
 128,870 5.81 5.92 5.65 74,800 62,330 1.4
27/04/2010
5.81
 139,560 5.71 5.86 5.71 103,950 1,130 11.3
26/04/2010
5.71
 93,920 5.50 5.76 5.60 55,080 0 6.0
22/04/2010
5.50
 143,480 5.24 5.50 5.39 111,130 0 11.7
21/04/2010
5.24
 223,690 5.18 5.29 5.18 183,370 140,000 4.3
20/04/2010
5.18
 128,820 5.10 5.18 5.00 354,450 63,060 28.5
19/04/2010
5.10
 86,200 5.24 5.24 5.10 71,350 11,740 5.9
16/04/2010
5.24
 75,910 5.24 5.29 5.18 771,630 50,850 70.6

Chính sách bảo mật | Điều khoản sử dụng |