Tập đoàn VINGROUP - CTCP (vic)

142.80
9.30
(6.97%)
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
(2025-11-04) 		68.40 34.03% 72,793,200 -1,039,800 -299.1
199
275
267
2 tháng
(2025-10-06) 		89.70 49.92% 167,507,500 51,400 -85.7
178.10
275
267
3 tháng
(2025-09-05) 		144.40 115.52% 231,388,600 -4,036,500 -625.8
125
275
267
6 tháng
(2025-06-09) 		179.10 198.34% 474,943,100 -14,250,619 -1,780.3
85.40
275
267
12 tháng
(2024-12-09) 		227.55 543.73% 1,081,441,100 8,663,753 -877.9
39.90
275
267
24 tháng
(2023-12-15) 		225.70 516.48% 1,748,849,400 -46,882,086 -3,250.7
39.90
275
267
36 tháng
(2022-12-20) 		213.50 381.93% 2,996,666,900 -55,036,381 -3,592.5
39.90
275
267
60 tháng
(2020-12-30) 		172.96 179.33% 4,105,321,790 -149,028,206 -12,602.6
39.90
275
267
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2009
5.28
 160,760 5.15 5.38 5.11 7,340 107,100 0
03/07/2009
5.15
 210,630 4.92 5.15 5.07 230 110,800 0
02/07/2009: Quyền mua cổ phiếu: 100/73 Giá: 10 (Volume + 73%, Ratio=0.73)
02/07/2009
4.92
 37,850 4.68 4.92 4.92 0 0 0
01/07/2009
4.68
 51,990 4.91 4.91 4.68 2,000 990 0
30/06/2009
4.91
 98,830 5.15 5.15 4.91 17,870 2,430 0
29/06/2009
5.15
 105,480 5.15 5.21 5.11 26,700 0 0
26/06/2009
5.15
 161,090 5.05 5.24 5.05 75,160 27,150 0
25/06/2009
5.05
 185,410 5.08 5.31 4.88 13,200 0 0
24/06/2009
5.08
 120,850 4.85 5.08 5.01 50,500 22,730 0
23/06/2009
4.85
 74,390 5.08 5.08 4.85 29,000 0 0
22/06/2009
5.08
 203,780 4.85 5.08 4.88 42,500 0 0
19/06/2009
4.85
 150,290 4.72 4.88 4.72 66,440 0 0
18/06/2009
4.72
 158,720 4.65 4.75 4.55 112,740 32,760 0
17/06/2009
4.65
 129,400 4.62 4.75 4.39 80,320 270 0
16/06/2009
4.62
 81,370 4.85 4.85 4.62 50,000 200 0
15/06/2009
4.85
 71,420 5.08 5.08 4.85 22,070 0 0
12/06/2009
5.08
 45,370 5.15 5.38 4.91 0 0 0
11/06/2009
5.15
 65,310 4.91 5.15 4.82 0 0 0
10/06/2009
4.91
 108,150 5.15 5.15 4.91 32,850 4,200 0
09/06/2009
5.15
 138,430 5.18 5.28 4.98 40,000 5,300 0
08/06/2009
5.18
 32,360 4.95 5.18 5.18 0 300 0
05/06/2009
4.95
 54,890 4.72 4.95 4.95 17,590 900 0
04/06/2009
4.72
 107,820 4.52 4.72 4.58 46,710 0 0
03/06/2009
4.52
 166,410 4.52 4.52 4.42 97,220 300 0
02/06/2009
4.52
 110,190 4.35 4.55 4.52 68,310 5,170 0
01/06/2009
4.35
 173,360 4.42 4.52 4.25 34,240 300 0
29/05/2009
4.42
 157,610 4.39 4.58 4.25 25,810 620 0
28/05/2009
4.39
 352,890 4.19 4.39 4.22 18,700 3,000 0
27/05/2009
4.19
 26,810 3.99 4.19 4.19 3,000 220 0
26/05/2009
3.99
 37,440 3.83 3.99 3.99 0 5,480 0
25/05/2009
3.83
 55,220 3.66 3.83 3.83 0 0 0
22/05/2009
3.66
 289,500 3.50 3.66 3.40 33,000 450 0
21/05/2009
3.50
 38,170 3.33 3.50 3.50 0 0 0
20/05/2009
3.33
 62,030 3.19 3.33 3.33 42,060 0 0
19/05/2009
3.19
 176,850 3.04 3.19 3.19 46,340 200 0
18/05/2009
3.04
 102,160 3.07 3.10 3.03 1,500 0 0
15/05/2009
3.07
 120,870 2.97 3.07 2.97 1,200 0 0
14/05/2009
2.97
 87,050 2.89 2.97 2.77 32,720 0 0
13/05/2009
2.89
 120,240 3.03 3.03 2.89 5,910 1,200 0
12/05/2009
3.03
 108,000 2.90 3.03 2.87 22,000 5,600 0
11/05/2009
2.90
 181,710 2.78 2.92 2.84 65,340 300 0
08/05/2009
2.78
 60,740 2.84 2.84 2.71 0 0 0
07/05/2009
2.84
 93,220 2.77 2.90 2.84 0 1,000 0
06/05/2009
2.77
 195,210 2.91 2.91 2.76 77,720 0 0
05/05/2009
2.91
 120,020 2.77 2.91 2.91 81,790 0 0
04/05/2009
2.77
 23,560 2.64 2.77 2.77 7,220 0 0
29/04/2009
2.64
 80,160 2.63 2.64 2.57 1,800 0 0
28/04/2009
2.63
 68,600 2.63 2.66 2.51 0 37,290 0
27/04/2009
2.63
 121,800 2.53 2.65 2.61 48,500 1,000 0
24/04/2009
2.53
 91,920 2.60 2.60 2.51 0 11,920 0
23/04/2009
2.60
 188,790 2.63 2.63 2.53 2,000 60,000 0
22/04/2009
2.63
 178,640 2.51 2.63 2.54 1,000 13,760 0
21/04/2009
2.51
 278,550 2.64 2.64 2.51 600 157,440 0
20/04/2009
2.64
 209,900 2.78 2.78 2.64 0 9,380 0
17/04/2009
2.78
 191,550 2.92 2.92 2.78 0 750 0
16/04/2009
2.92
 289,920 2.92 2.92 2.80 0 0 0
15/04/2009
2.92
 226,180 3.07 3.07 2.92 42,350 0 0
14/04/2009
3.07
 426,080 3.07 3.17 2.97 17,950 0 0
13/04/2009
3.07
 86,540 2.92 3.07 3.07 1,700 4,000 0
10/04/2009
2.92
 136,280 2.78 2.92 2.92 43,630 3,000 0
09/04/2009
2.78
 350,800 2.92 2.96 2.78 0 7,360 0
08/04/2009
2.92
 523,200 3.01 3.16 2.89 120,010 13,660 0
07/04/2009
3.01
 313,750 2.88 3.01 2.90 121,340 0 0
03/04/2009
2.88
 167,730 2.74 2.88 2.85 41,510 60 0
02/04/2009
2.74
 359,180 2.77 2.80 2.74 61,440 0 0
01/04/2009
2.77
 360,900 2.65 2.78 2.57 21,260 450 0
31/03/2009
2.65
 364,960 2.79 2.79 2.65 74,540 111,430 0
30/03/2009
2.79
 760,630 2.66 2.79 2.70 200 5,000 0
27/03/2009
2.66
 694,790 2.53 2.66 2.61 32,500 128,820 0
26/03/2009
2.53
 256,100 2.41 2.53 2.45 25,780 0 0
25/03/2009
2.41
 271,510 2.30 2.41 2.28 8,340 0 0
24/03/2009
2.30
 1,058,250 2.20 2.30 2.18 246,480 18,000 0
23/03/2009
2.20
 89,960 2.31 2.31 2.20 0 0 0
20/03/2009
2.31
 102,040 2.43 2.43 2.31 0 2,130 0
19/03/2009
2.43
 549,010 2.55 2.55 2.43 0 11,550 0
18/03/2009
2.55
 680,220 2.44 2.56 2.55 23,500 0 0
17/03/2009
2.44
 461,550 2.33 2.44 2.41 5,000 2,170 0
16/03/2009
2.33
 358,660 2.22 2.33 2.22 0 1,000 0
13/03/2009
2.22
 187,880 2.33 2.37 2.22 0 12,000 0
12/03/2009
2.33
 109,200 2.45 2.45 2.33 1,000 15,500 0
11/03/2009
2.45
 142,160 2.53 2.63 2.45 60 15,000 0
10/03/2009
2.53
 21,540 2.41 2.53 2.37 0 0 0
09/03/2009
2.41
 53,770 2.39 2.51 2.39 0 0 0
06/03/2009
2.39
 85,640 2.49 2.60 2.39 2,100 0 0
05/03/2009
2.49
 50,430 2.49 2.61 2.49 0 0 0
04/03/2009
2.49
 165,080 2.57 2.70 2.49 0 9,910 0
03/03/2009
2.57
 8,130 2.70 2.70 2.57 0 2,000 0
02/03/2009
2.70
 12,190 2.80 2.80 2.66 0 6,990 0
27/02/2009
2.80
 4,640 2.95 2.95 2.80 0 4,380 0
26/02/2009
2.95
 2,600 3.10 3.10 2.95 0 2,600 0
25/02/2009
3.10
 33,330 3.26 3.26 3.10 3,000 21,260 0
24/02/2009
3.26
 160 3.43 3.43 3.26 0 110 0
23/02/2009
3.43
 780 3.59 3.59 3.43 0 0 0
20/02/2009
3.59
 1,820 3.76 3.76 3.59 0 1,530 0
19/02/2009
3.76
 10,250 3.89 3.89 3.73 0 100 0
18/02/2009
3.89
 1,550 4.09 4.09 3.89 400 0 0
17/02/2009
4.09
 4,350 4.29 4.29 4.09 0 1,180 0
16/02/2009
4.29
 1,750 4.39 4.39 4.25 0 0 0
13/02/2009
4.39
 360 4.45 4.45 4.39 0 110 0
12/02/2009
4.45
 12,640 4.42 4.55 4.29 0 11,240 0

Chính sách bảo mật | Điều khoản sử dụng |