Tập đoàn VINGROUP - CTCP (vic)

214
-11.50
(-5.10%)
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
(2026-03-30) 		96 74.13% 90,049,000 -12,358,405 0
129.50
225.50
214
2 tháng
(2026-03-02) 		58.30 34.87% 175,988,800 -27,566,376 -1,773.4
124
225.50
214
3 tháng
(2026-01-29) 		85 60.50% 280,905,100 -44,647,676 -3,920.0
121.60
225.50
214
6 tháng
(2025-10-31) 		130 136.13% 611,288,800 -80,318,576 -9,403.6
95.50
225.50
214
12 tháng
(2025-05-05) 		190.50 544.29% 1,146,992,100 -87,069,483 -10,739.7
35
225.50
214
24 tháng
(2024-05-09) 		202.80 893.39% 1,959,982,100 -112,927,736 -11,630.8
19.95
225.50
214
36 tháng
(2023-05-15) 		198.30 729.04% 3,356,834,200 -139,166,135 -12,804.8
19.95
225.50
214
60 tháng
(2021-05-25) 		171.14 314.86% 4,460,906,700 -242,191,302 -23,181.8
19.95
225.50
214
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2009
1.37
 359,180 1.39 1.40 1.37 61,440 0 0
01/04/2009
1.39
 360,900 1.33 1.39 1.29 21,260 450 0
31/03/2009
1.33
 364,960 1.40 1.40 1.33 74,540 111,430 0
30/03/2009
1.40
 760,630 1.33 1.40 1.35 200 5,000 0
27/03/2009
1.33
 694,790 1.27 1.33 1.30 32,500 128,820 0
26/03/2009
1.27
 256,100 1.21 1.27 1.22 25,780 0 0
25/03/2009
1.21
 271,510 1.15 1.21 1.14 8,340 0 0
24/03/2009
1.15
 1,058,250 1.10 1.15 1.09 246,480 18,000 0
23/03/2009
1.10
 89,960 1.15 1.15 1.10 0 0 0
20/03/2009
1.15
 102,040 1.21 1.21 1.15 0 2,130 0
19/03/2009
1.21
 549,010 1.28 1.28 1.21 0 11,550 0
18/03/2009
1.28
 680,220 1.22 1.28 1.27 23,500 0 0
17/03/2009
1.22
 461,550 1.16 1.22 1.20 5,000 2,170 0
16/03/2009
1.16
 358,660 1.11 1.16 1.11 0 1,000 0
13/03/2009
1.11
 187,880 1.16 1.18 1.11 0 12,000 0
12/03/2009
1.16
 109,200 1.22 1.22 1.16 1,000 15,500 0
11/03/2009
1.22
 142,160 1.26 1.31 1.22 60 15,000 0
10/03/2009
1.26
 21,540 1.20 1.26 1.19 0 0 0
09/03/2009
1.20
 53,770 1.20 1.26 1.19 0 0 0
06/03/2009
1.20
 85,640 1.25 1.30 1.20 2,100 0 0
05/03/2009
1.25
 50,430 1.25 1.31 1.25 0 0 0
04/03/2009
1.25
 165,080 1.29 1.35 1.25 0 9,910 0
03/03/2009
1.29
 8,130 1.35 1.35 1.29 0 2,000 0
02/03/2009
1.35
 12,190 1.40 1.40 1.33 0 6,990 0
27/02/2009
1.40
 4,640 1.47 1.47 1.40 0 4,380 0
26/02/2009
1.47
 2,600 1.55 1.55 1.47 0 2,600 0
25/02/2009
1.55
 33,330 1.63 1.63 1.55 3,000 21,260 0
24/02/2009
1.63
 160 1.72 1.72 1.63 0 110 0
23/02/2009
1.72
 780 1.80 1.80 1.72 0 0 0
20/02/2009
1.80
 1,820 1.88 1.88 1.80 0 1,530 0
19/02/2009
1.88
 10,250 1.95 1.95 1.86 0 100 0
18/02/2009
1.95
 1,550 2.04 2.04 1.95 400 0 0
17/02/2009
2.04
 4,350 2.14 2.14 2.04 0 1,180 0
16/02/2009
2.14
 1,750 2.19 2.19 2.13 0 0 0
13/02/2009
2.19
 360 2.23 2.23 2.19 0 110 0
12/02/2009
2.23
 12,640 2.21 2.28 2.14 0 11,240 0
11/02/2009
2.21
 24,360 2.33 2.33 2.21 9,710 23,850 0
10/02/2009
2.33
 1,760 2.37 2.37 2.31 1,030 1,500 0
09/02/2009
2.37
 9,870 2.34 2.44 2.31 4,290 8,000 0

Chính sách bảo mật | Điều khoản sử dụng |