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)
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
15/05/2009
1.53
 120,870 1.48 1.53 1.48 1,200 0 0
14/05/2009
1.48
 87,050 1.44 1.48 1.39 32,720 0 0
13/05/2009
1.44
 120,240 1.52 1.52 1.44 5,910 1,200 0
12/05/2009
1.52
 108,000 1.45 1.52 1.43 22,000 5,600 0
11/05/2009
1.45
 181,710 1.39 1.46 1.42 65,340 300 0
08/05/2009
1.39
 60,740 1.42 1.42 1.36 0 0 0
07/05/2009
1.42
 93,220 1.39 1.45 1.42 0 1,000 0
06/05/2009
1.39
 195,210 1.45 1.45 1.38 77,720 0 0
05/05/2009
1.45
 120,020 1.39 1.45 1.45 81,790 0 0
04/05/2009
1.39
 23,560 1.32 1.39 1.39 7,220 0 0
29/04/2009
1.32
 80,160 1.32 1.32 1.29 1,800 0 0
28/04/2009
1.32
 68,600 1.32 1.33 1.25 0 37,290 0
27/04/2009
1.32
 121,800 1.27 1.33 1.30 48,500 1,000 0
24/04/2009
1.27
 91,920 1.30 1.30 1.25 0 11,920 0
23/04/2009
1.30
 188,790 1.32 1.32 1.26 2,000 60,000 0
22/04/2009
1.32
 178,640 1.25 1.32 1.27 1,000 13,760 0
21/04/2009
1.25
 278,550 1.32 1.32 1.25 600 157,440 0
20/04/2009
1.32
 209,900 1.39 1.39 1.32 0 9,380 0
17/04/2009
1.39
 191,550 1.46 1.46 1.39 0 750 0
16/04/2009
1.46
 289,920 1.46 1.46 1.40 0 0 0
15/04/2009
1.46
 226,180 1.54 1.54 1.46 42,350 0 0
14/04/2009
1.54
 426,080 1.53 1.58 1.48 17,950 0 0
13/04/2009
1.53
 86,540 1.46 1.53 1.53 1,700 4,000 0
10/04/2009
1.46
 136,280 1.39 1.46 1.46 43,630 3,000 0
09/04/2009
1.39
 350,800 1.46 1.48 1.39 0 7,360 0
08/04/2009
1.46
 523,200 1.51 1.58 1.44 120,010 13,660 0
07/04/2009
1.51
 313,750 1.44 1.51 1.45 121,340 0 0
03/04/2009
1.44
 167,730 1.37 1.44 1.42 41,510 60 0

Chính sách bảo mật | Điều khoản sử dụng |