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)
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
15/04/2010
5.24
 159,470 5.00 5.24 5.08 81,450 70 8.0
14/04/2010
5.00
 71,170 5.08 5.08 5.00 51,750 10,000 4.0
13/04/2010
5.08
 70,380 5.08 5.13 5.05 311,550 10,900 29.2
12/04/2010
5.08
 137,590 5.08 5.10 5.03 114,500 1,800 10.9
09/04/2010
5.08
 129,220 5.08 5.10 5.05 526,080 10,000 50.1
08/04/2010
5.08
 174,960 5.05 5.08 5.03 158,540 20,000 13.4
07/04/2010
5.05
 135,370 5.05 5.08 5.00 568,980 20,000 53.0
06/04/2010
5.05
 168,710 5.05 5.13 5.05 630,490 40,000 57.0
05/04/2010
5.05
 181,240 4.87 5.10 4.97 107,330 1,220 10.2
02/04/2010
4.87
 161,500 4.79 4.87 4.82 1,365,840 0 125.1
01/04/2010
4.79
 195,460 4.69 4.79 4.69 177,910 0 16.1
31/03/2010
4.69
 135,820 4.74 4.74 4.69 221,900 10,000 19.0
30/03/2010
4.74
 68,720 4.71 4.76 4.69 59,330 10,000 4.5
29/03/2010
4.71
 98,450 4.69 4.74 4.69 68,960 0 6.2
26/03/2010
4.69
 130,170 4.66 4.71 4.63 90,990 40,390 4.5
25/03/2010
4.66
 97,320 4.66 4.71 4.56 261,000 0 23.2
24/03/2010
4.66
 58,040 4.63 4.69 4.61 9,340 0 0.8
23/03/2010
4.63
 57,060 4.61 4.66 4.56 0 0 0
22/03/2010
4.61
 52,690 4.61 4.69 4.56 20 14,700 -1.3
19/03/2010
4.61
 163,290 4.66 4.66 4.58 25,000 124,290 -8.8
18/03/2010
4.66
 120,250 4.66 4.71 4.61 50 101,080 -9.0
17/03/2010
4.66
 102,440 4.71 4.71 4.66 660 64,340 -5.7
16/03/2010
4.71
 98,240 4.82 4.84 4.71 0 72,000 -6.6
15/03/2010
4.82
 113,160 4.76 4.84 4.76 24,600 69,500 -4.1
12/03/2010
4.76
 101,600 4.66 4.82 4.71 9,900 69,500 -5.4
11/03/2010
4.66
 95,590 4.71 4.71 4.66 0 65,110 -5.8
10/03/2010
4.71
 90,660 4.74 4.76 4.71 0 62,200 -5.6
09/03/2010
4.74
 105,060 4.71 4.74 4.69 15,200 56,180 -3.7
08/03/2010
4.71
 95,640 4.71 4.82 4.69 700 55,760 -5.0
05/03/2010
4.71
 108,370 4.76 4.76 4.66 730 77,500 -6.9
04/03/2010
4.76
 65,980 4.66 4.79 4.71 0 0 0
03/03/2010
4.66
 119,700 4.66 4.79 4.66 300 100,930 -9.0
02/03/2010
4.66
 128,120 4.71 4.71 4.63 220 121,120 -10.8
01/03/2010
4.71
 155,190 4.69 4.87 4.69 10,000 150,850 -12.7
26/02/2010
4.69
 337,300 4.87 4.87 4.66 11,150 335,780 -29.2
25/02/2010
4.87
 249,890 4.95 5.13 4.87 10,000 246,480 -22.1
24/02/2010
4.95
 175,340 5.10 5.10 4.90 19,100 173,750 -14.6
23/02/2010
5.10
 84,430 5.18 5.18 4.95 400 60,000 -5.7
22/02/2010
5.18
 71,740 5.13 5.18 5.05 20,400 51,020 -3.0
12/02/2010
5.13
 89,470 5.08 5.16 5.08 10,000 46,510 -3.6
11/02/2010
5.08
 45,850 5.03 5.08 5.03 0 15,000 -1.5
10/02/2010
5.03
 74,660 4.97 5.03 4.90 0 45,290 -4.3
09/02/2010
4.97
 103,160 5.03 5.03 4.87 40,000 96,620 -5.3
08/02/2010
5.03
 94,980 5.03 5.08 4.87 20,000 91,960 -6.8
05/02/2010
5.03
 139,900 5.21 5.21 4.97 55,000 135,260 -7.8
04/02/2010
5.21
 163,390 5.13 5.29 5.08 50,020 108,270 -5.7
03/02/2010
5.13
 96,530 5.05 5.18 4.95 26,520 37,850 -1.1
02/02/2010
5.05
 30,660 4.97 5.13 4.95 0 17,060 -1.6
01/02/2010
4.97
 36,180 4.97 4.97 4.90 0 23,660 -2.2
29/01/2010
4.97
 18,870 5.05 5.05 4.87 0 16,720 -1.6
28/01/2010
5.05
 23,600 5.03 5.10 4.79 4,310 0 0.4
27/01/2010
5.03
 32,600 5.03 5.08 4.97 9,100 20,690 -1.1
26/01/2010
5.03
 35,750 5.03 5.05 4.97 0 12,000 -1.2
25/01/2010
5.03
 13,630 5.05 5.05 4.95 100 0 0.0
22/01/2010
5.05
 70,700 5.03 5.05 4.82 18,740 24,320 -0.5
21/01/2010
5.03
 26,680 5.03 5.03 4.84 10,140 0 1.0
20/01/2010
5.03
 19,680 5.03 5.05 4.92 67,683 67,683 0
19/01/2010
5.03
 19,960 5.00 5.08 4.84 0 0 0
18/01/2010
5.00
 33,990 5.08 5.08 4.87 2,500 4,810 -0.2
15/01/2010
5.08
 46,940 5.10 5.10 4.97 0 17,460 -1.7
14/01/2010
5.10
 44,660 5.10 5.10 5.03 0 12,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |