Tập đoàn VINGROUP - CTCP (vic)

144.60
-0.40
(-0.28%)
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
(2026-02-11) 		-5.80 -3.85% 77,333,700 -2,547,800 -323.2
141.80
172
144.60
2 tháng
(2026-01-12) 		-18.70 -11.42% 213,426,600 -27,632,900 -3,713.7
121.60
172
144.60
3 tháng
(2025-12-15) 		2.10 1.47% 344,809,700 -44,862,400 -6,254.4
121.60
179
144.60
6 tháng
(2025-09-15) 		76.10 110.45% 609,750,100 -59,475,900 -8,456.3
67.50
179
144.60
12 tháng
(2025-03-18) 		119.35 465.30% 1,314,511,000 -57,634,517 -9,328.7
25.65
179
144.60
24 tháng
(2024-03-25) 		121.58 519% 1,920,535,900 -100,349,760 -11,086.4
19.95
179
144.60
36 tháng
(2023-03-29) 		118.25 442.06% 3,277,941,500 -116,424,752 -11,774.5
19.95
179
144.60
60 tháng
(2021-04-08) 		89.27 160.17% 4,396,223,500 -222,630,526 -22,464.9
19.95
179
144.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2009
3.22
 69,310 3.32 3.32 3.19 9,690 0 0
01/10/2009
3.32
 116,420 3.35 3.51 3.32 56,850 0 0
30/09/2009
3.35
 121,720 3.43 3.43 3.35 20,470 10,000 0
29/09/2009
3.43
 131,210 3.46 3.46 3.35 2,050 0 0
28/09/2009
3.46
 119,100 3.51 3.51 3.40 0 0 0
25/09/2009
3.51
 169,710 3.43 3.51 3.35 14,100 2,000 0
24/09/2009
3.43
 336,700 3.53 3.53 3.38 35,800 24,440 0
23/09/2009
3.53
 213,410 3.38 3.53 3.53 0 82,910 0
22/09/2009
3.38
 90,190 3.22 3.38 3.38 0 7,500 0
21/09/2009
3.22
 96,900 3.09 3.22 3.09 0 0 0
18/09/2009
3.09
 111,910 3.06 3.09 3.04 19,900 0 0
17/09/2009
3.06
 123,390 3.01 3.09 2.98 22,260 21,190 0
16/09/2009
3.01
 78,400 3.04 3.09 3.01 160 36,020 0
15/09/2009
3.04
 111,670 3.14 3.14 3.04 500 28,540 0
14/09/2009
3.14
 175,390 3.12 3.22 3.09 2,000 62,910 0
11/09/2009
3.12
 83,980 3.12 3.19 3.12 3,000 37,280 0
10/09/2009
3.12
 43,660 3.09 3.12 3.04 2,320 5,240 0
09/09/2009
3.09
 65,900 3.12 3.14 3.04 4,100 30,180 0
08/09/2009
3.12
 154,160 2.98 3.12 3.06 10,690 60,720 0
07/09/2009
2.98
 121,200 3.09 3.09 2.96 20 28,180 0
04/09/2009
3.09
 100,520 3.19 3.25 3.09 340 1,000 0
03/09/2009
3.19
 76,170 3.30 3.30 3.19 0 3,020 0
02/09/2009
3.30
 0 3.30 3.30 3.30 0 0 0
01/09/2009
3.30
 155,950 3.38 3.40 3.30 41,860 58,750 0
31/08/2009
3.38
 330,060 3.27 3.38 3.27 223,540 74,130 0
28/08/2009
3.27
 194,370 3.19 3.27 3.17 123,650 61,060 0
27/08/2009
3.19
 153,420 3.19 3.25 3.14 89,460 16,110 0
26/08/2009
3.19
 328,480 3.14 3.30 3.19 81,600 131,030 0
25/08/2009
3.14
 340,430 3.01 3.14 3.12 80,890 132,370 0
24/08/2009
3.01
 207,640 2.88 3.01 2.93 5,980 35,260 0
21/08/2009
2.88
 110,920 2.93 3.01 2.88 40,000 9,500 0
20/08/2009
2.93
 55,800 2.96 2.98 2.93 0 0 0
19/08/2009
2.96
 67,050 2.91 2.96 2.88 1,000 0 0
18/08/2009
2.91
 30,400 2.85 2.91 2.83 0 2,570 0
17/08/2009
2.85
 33,260 2.93 2.93 2.85 300 0 0
14/08/2009
2.93
 27,690 2.93 2.96 2.88 0 0 0
13/08/2009
2.93
 78,900 2.88 2.93 2.88 200 4,000 0
12/08/2009
2.88
 50,630 2.85 2.88 2.83 0 2,000 0
11/08/2009
2.85
 46,830 2.91 2.93 2.85 0 0 0
10/08/2009
2.91
 50,420 2.88 2.93 2.88 0 0 0
07/08/2009
2.88
 78,630 2.88 2.93 2.88 17,690 0 0
06/08/2009
2.88
 173,700 2.80 2.93 2.88 77,830 2,000 0
05/08/2009
2.80
 36,860 2.77 2.83 2.75 10,000 0 0
04/08/2009
2.77
 61,100 2.83 2.88 2.77 350 41,870 0
03/08/2009
2.83
 29,250 2.85 2.93 2.77 0 0 0
31/07/2009
2.85
 107,360 2.77 2.91 2.67 32,280 7,230 0
30/07/2009
2.77
 103,030 2.91 2.91 2.77 0 12,340 0
29/07/2009
2.91
 325,890 2.85 2.98 2.91 243,060 0 0
28/07/2009
2.85
 148,200 2.72 2.85 2.85 121,900 1,000 0
27/07/2009
2.72
 44,510 2.60 2.72 2.72 41,020 2,000 0
24/07/2009
2.60
 14,140 2.48 2.60 2.60 4,240 0 0
23/07/2009
2.48
 100,070 2.36 2.48 2.45 78,770 0 0
22/07/2009
2.36
 44,420 2.25 2.36 2.36 42,810 0 0
21/07/2009
2.25
 34,740 2.24 2.29 2.24 0 7,500 0
20/07/2009
2.24
 53,450 2.36 2.36 2.24 10,210 8,000 0
17/07/2009
2.36
 61,980 2.30 2.38 2.29 0 0 0
16/07/2009
2.30
 38,430 2.23 2.34 2.23 4,580 8,540 0
15/07/2009
2.23
 19,530 2.20 2.25 2.20 0 730 0
14/07/2009: Cổ tức tiền mặt tỉ lệ: 5%
14/07/2009
2.20
 99,540 2.19 2.21 2.08 330 35,280 0
13/07/2009
2.19
 41,560 2.30 2.30 2.19 0 0 0
10/07/2009
2.30
 47,010 2.38 2.38 2.30 0 11,920 0
09/07/2009
2.38
 34,500 2.39 2.47 2.38 0 0 0
08/07/2009
2.39
 115,670 2.51 2.51 2.39 100 59,270 0
07/07/2009
2.51
 103,600 2.64 2.64 2.51 3,050 83,010 0
06/07/2009
2.64
 160,760 2.58 2.69 2.56 7,340 107,100 0
03/07/2009
2.58
 210,630 2.46 2.58 2.54 230 110,800 0
02/07/2009: Quyền mua cổ phiếu: 100/73 Giá: 10 (Volume + 73%, Ratio=0.73)
02/07/2009
2.46
 37,850 2.34 2.46 2.46 0 0 0
01/07/2009
2.34
 51,990 2.46 2.46 2.34 2,000 990 0
30/06/2009
2.46
 98,830 2.57 2.57 2.46 17,870 2,430 0
29/06/2009
2.57
 105,480 2.57 2.61 2.56 26,700 0 0
26/06/2009
2.57
 161,090 2.52 2.62 2.52 75,160 27,150 0
25/06/2009
2.52
 185,410 2.54 2.65 2.44 13,200 0 0
24/06/2009
2.54
 120,850 2.42 2.54 2.51 50,500 22,730 0
23/06/2009
2.42
 74,390 2.54 2.54 2.42 29,000 0 0
22/06/2009
2.54
 203,780 2.42 2.54 2.44 42,500 0 0
19/06/2009
2.42
 150,290 2.36 2.44 2.36 66,440 0 0
18/06/2009
2.36
 158,720 2.33 2.37 2.28 112,740 32,760 0
17/06/2009
2.33
 129,400 2.31 2.37 2.19 80,320 270 0
16/06/2009
2.31
 81,370 2.42 2.42 2.31 50,000 200 0
15/06/2009
2.42
 71,420 2.54 2.54 2.42 22,070 0 0
12/06/2009
2.54
 45,370 2.57 2.69 2.46 0 0 0
11/06/2009
2.57
 65,310 2.46 2.57 2.41 0 0 0
10/06/2009
2.46
 108,150 2.57 2.57 2.46 32,850 4,200 0
09/06/2009
2.57
 138,430 2.59 2.64 2.49 40,000 5,300 0
08/06/2009
2.59
 32,360 2.47 2.59 2.59 0 300 0
05/06/2009
2.47
 54,890 2.36 2.47 2.47 17,590 900 0
04/06/2009
2.36
 107,820 2.26 2.36 2.29 46,710 0 0
03/06/2009
2.26
 166,410 2.26 2.26 2.21 97,220 300 0
02/06/2009
2.26
 110,190 2.18 2.28 2.26 68,310 5,170 0
01/06/2009
2.18
 173,360 2.21 2.26 2.13 34,240 300 0
29/05/2009
2.21
 157,610 2.19 2.29 2.13 25,810 620 0
28/05/2009
2.19
 352,890 2.09 2.19 2.11 18,700 3,000 0
27/05/2009
2.09
 26,810 2.00 2.09 2.09 3,000 220 0
26/05/2009
2.00
 37,440 1.91 2.00 2.00 0 5,480 0
25/05/2009
1.91
 55,220 1.83 1.91 1.91 0 0 0
22/05/2009
1.83
 289,500 1.75 1.83 1.70 33,000 450 0
21/05/2009
1.75
 38,170 1.67 1.75 1.75 0 0 0
20/05/2009
1.67
 62,030 1.60 1.67 1.67 42,060 0 0
19/05/2009
1.60
 176,850 1.52 1.60 1.59 46,340 200 0
18/05/2009
1.52
 102,160 1.53 1.55 1.51 1,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |