Tập đoàn VINGROUP - CTCP (vic)

243.30
-4.40
(-1.78%)
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
(2026-08-12) 		32.20 14.94% 121,159,100 -3,206,785 0
198
256.10
243.30
2 tháng
(2026-07-13) 		26.20 11.83% 212,108,300 674,742 0
198
256.10
243.30
3 tháng
(2026-06-15) 		55.10 28.61% 280,207,200 26,981,255 0
192
256.10
243.30
6 tháng
(2026-03-16) 		103 71.18% 514,970,300 -23,515,124 -847.2
124
256.10
243.30
12 tháng
(2025-09-16) 		180.20 266.96% 1,125,243,600 -83,722,924 -9,410.3
67.50
256.10
243.30
24 tháng
(2024-09-23) 		226.53 1,069.78% 2,104,526,800 -76,598,364 -9,971.3
19.95
256.10
243.30
36 tháng
(2023-09-27) 		225.10 996.02% 2,967,459,100 -139,793,583 -12,683.3
19.95
256.10
243.30
60 tháng
(2021-10-07) 		203.30 457.88% 4,604,551,300 -170,493,451 -15,656.3
19.95
256.10
243.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/01/2010
5.10
 20,390 5.03 5.10 4.84 100 1,000 -0.1
12/01/2010
5.03
 25,460 5.08 5.10 4.92 0 0 0
11/01/2010
5.08
 28,680 5.08 5.10 4.92 0 0 0
08/01/2010
5.08
 30,710 5.10 5.18 4.97 200 4,640 -0.4
07/01/2010
5.10
 30,400 5.10 5.10 4.92 0 8,240 -0.8
06/01/2010
5.10
 26,740 5.21 5.24 5.03 100 7,760 -0.7
05/01/2010
5.21
 81,630 5.13 5.34 5.18 0 56,470 -5.6
04/01/2010
5.13
 28,450 4.92 5.13 4.92 150 0 0.0
31/12/2009
4.92
 112,700 4.92 5.10 4.82 100 98,450 0
30/12/2009
4.92
 62,190 4.84 4.95 4.66 0 17,720 0
29/12/2009
4.84
 42,220 5.08 5.10 4.84 0 17,080 0
28/12/2009
5.08
 22,000 5.24 5.24 5.00 2,400 0 0
25/12/2009
5.24
 80,110 5.24 5.39 5.24 22,020 53,470 0
24/12/2009
5.24
 34,240 5.29 5.29 5.08 4,700 10,240 0
23/12/2009
5.29
 21,280 5.08 5.29 4.84 6,570 6,190 0
22/12/2009
5.08
 20,950 4.84 5.08 4.97 18,380 10 0
21/12/2009
4.84
 23,770 4.63 4.84 4.53 7,070 6,970 0
18/12/2009
4.63
 154,510 4.87 4.87 4.63 10 145,050 0
17/12/2009
4.87
 164,980 5.03 5.03 4.79 10 121,170 0
16/12/2009
5.03
 99,920 5.29 5.29 5.03 22,310 76,030 0
15/12/2009
5.29
 102,670 5.55 5.55 5.29 0 93,500 0
14/12/2009
5.55
 72,360 5.45 5.65 5.45 0 40,480 0
11/12/2009
5.45
 67,400 5.39 5.45 5.13 200 4,600 0
10/12/2009
5.39
 95,520 5.39 5.39 5.18 100 77,700 0
09/12/2009
5.39
 33,670 5.50 5.50 5.24 290 11,040 0
08/12/2009
5.50
 270,030 5.50 5.50 5.29 24,940 206,030 0
07/12/2009
5.50
 196,900 5.55 5.55 5.34 0 113,340 0
04/12/2009
5.55
 265,970 5.76 5.76 5.50 0 229,060 0
03/12/2009
5.76
 82,200 5.86 5.86 5.60 0 20,000 0
02/12/2009
5.86
 44,700 6.02 6.02 5.81 0 13,520 0
01/12/2009
6.02
 129,550 6.13 6.13 5.97 1,320 94,190 0
30/11/2009
6.13
 104,680 5.86 6.13 5.81 48,410 1,170 0
27/11/2009
5.86
 127,600 5.92 6.02 5.65 28,450 370 0
26/11/2009
5.92
 139,450 5.65 5.92 5.39 53,930 10,180 0
25/11/2009
5.65
 73,500 5.81 5.81 5.55 13,340 6,000 0
24/11/2009
5.81
 73,070 5.76 5.86 5.65 13,420 0 0
23/11/2009
5.76
 122,000 5.86 5.86 5.60 10 38,310 0
20/11/2009
5.86
 195,130 5.65 5.86 5.50 140 62,110 0
19/11/2009
5.65
 426,010 5.76 5.76 5.50 110 202,920 0
18/11/2009
5.76
 599,030 5.86 5.97 5.71 15,200 480,300 0
17/11/2009
5.86
 444,440 5.65 5.86 5.65 0 327,630 0
16/11/2009
5.65
 190,440 5.39 5.65 5.60 0 24,270 0
13/11/2009
5.39
 183,080 5.34 5.39 5.24 7,600 100,090 0
12/11/2009
5.34
 161,560 5.10 5.34 5.24 0 101,500 0
11/11/2009
5.10
 86,080 4.87 5.10 5.03 5,670 1,800 0
10/11/2009
4.87
 114,150 4.71 4.92 4.66 7,130 1,000 0
09/11/2009
4.71
 122,730 4.71 4.76 4.69 29,730 0 0
06/11/2009
4.71
 271,570 4.50 4.71 4.61 7,000 3,650 0

Chính sách bảo mật | Điều khoản sử dụng |