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)
05/11/2009
4.50
 75,700 4.29 4.50 4.50 4,400 3,000 0
04/11/2009
4.29
 197,230 4.11 4.29 4.19 13,600 19,300 0
03/11/2009
4.11
 119,110 4.29 4.35 4.11 0 3,470 0
02/11/2009
4.29
 246,230 4.45 4.45 4.24 2,100 123,870 0
30/10/2009
4.45
 143,230 4.35 4.45 4.35 130 3,800 0
29/10/2009
4.35
 196,400 4.45 4.45 4.24 210 17,010 0
28/10/2009
4.45
 141,680 4.45 4.50 4.35 2,330 2,190 0
27/10/2009
4.45
 229,550 4.56 4.56 4.35 0 0 0
26/10/2009
4.56
 183,000 4.45 4.63 4.56 3,000 10,200 0
23/10/2009
4.45
 452,120 4.24 4.45 4.29 12,270 20,000 0
22/10/2009
4.24
 289,460 4.24 4.24 4.14 1,090 67,390 0
21/10/2009
4.24
 128,250 4.14 4.29 4.14 18,480 60,000 0
20/10/2009
4.14
 262,620 3.95 4.14 4.03 50 120,000 0
19/10/2009
3.95
 202,230 3.93 3.95 3.82 1,100 60,000 0
16/10/2009
3.93
 235,680 3.95 3.95 3.77 16,240 58,870 0
15/10/2009
3.95
 128,150 3.77 3.95 3.80 6,300 710 0
14/10/2009
3.77
 198,440 3.66 3.82 3.59 9,110 93,550 0
13/10/2009
3.66
 158,190 3.64 3.66 3.59 23,690 3,300 0
12/10/2009
3.64
 240,400 3.53 3.69 3.53 2,060 145,500 0
09/10/2009
3.53
 146,710 3.38 3.53 3.48 0 10,150 0
08/10/2009
3.38
 59,630 3.48 3.48 3.38 0 18,290 0
07/10/2009
3.48
 109,390 3.46 3.51 3.43 900 69,050 0
06/10/2009
3.46
 231,980 3.32 3.48 3.43 2,200 121,000 0
05/10/2009
3.32
 65,960 3.22 3.35 3.22 100 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |