Tập đoàn VINGROUP - CTCP (vic)

195.50
-0.50
(-0.26%)
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
(2026-05-13) 		-25 -11.31% 70,981,500 -28,570,239 0
193.20
229.80
195.50
2 tháng
(2026-04-13) 		36 22.50% 159,151,600 -25,222,337 0
160
229.80
195.50
3 tháng
(2026-03-16) 		51.30 35.45% 231,487,000 -50,042,075 -847.2
124
229.80
195.50
6 tháng
(2025-12-15) 		53.10 37.16% 578,961,900 -95,830,475 -7,234.8
121.60
229.80
195.50
12 tháng
(2025-06-17) 		152.15 346.98% 1,077,709,300 -121,102,594 -10,652.7
43.40
229.80
195.50
24 tháng
(2024-06-24) 		175.45 853.77% 1,982,624,400 -120,102,873 -10,675.7
19.95
229.80
195.50
36 tháng
(2023-06-28) 		169.85 649.52% 3,392,960,900 -175,090,434 -13,183.2
19.95
229.80
195.50
60 tháng
(2021-07-08) 		146.67 297.30% 4,490,523,700 -261,240,601 -22,010.9
19.95
229.80
195.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/02/2009
2.34
 16,510 2.34 2.44 2.31 8,570 15,210 0
05/02/2009
2.34
 25,700 2.46 2.46 2.34 17,720 18,530 0
04/02/2009
2.46
 10,540 2.57 2.57 2.46 500 9,670 0
03/02/2009
2.57
 71,750 2.67 2.67 2.56 11,660 70,290 0
02/02/2009
2.67
 1,100 2.64 2.70 2.67 0 0 0
23/01/2009
2.64
 5,870 2.61 2.64 2.61 0 3,570 0
22/01/2009
2.61
 26,920 2.69 2.69 2.61 0 23,850 0
21/01/2009
2.69
 2,150 2.70 2.70 2.67 0 360 0
20/01/2009
2.70
 12,780 2.70 2.70 2.70 12,780 5,000 0
19/01/2009
2.70
 4,680 2.70 2.77 2.70 3,050 0 0
16/01/2009
2.70
 40,370 2.59 2.70 2.64 31,850 400 0
15/01/2009
2.59
 3,300 2.61 2.61 2.54 0 0 0
14/01/2009
2.61
 7,250 2.57 2.61 2.52 0 0 0
13/01/2009
2.57
 6,570 2.59 2.59 2.54 0 0 0
12/01/2009
2.59
 6,160 2.59 2.59 2.51 50 0 0
09/01/2009
2.59
 1,700 2.61 2.61 2.54 1,000 0 0
08/01/2009
2.61
 23,750 2.61 2.61 2.57 0 18,840 0
07/01/2009
2.61
 2,920 2.57 2.61 2.54 0 0 0
06/01/2009
2.57
 1,360 2.64 2.64 2.57 0 0 0
05/01/2009
2.64
 6,550 2.64 2.64 2.51 0 0 0
02/01/2009
2.64
 200 2.62 2.64 2.64 0 0 0
31/12/2008
2.62
 9,130 2.62 2.62 2.61 5,930 0 0
30/12/2008
2.62
 13,790 2.54 2.62 2.54 8,890 4,710 0
29/12/2008
2.54
 4,330 2.52 2.57 2.52 100 0 0
26/12/2008
2.52
 5,550 2.52 2.54 2.52 0 0 0
25/12/2008
2.52
 3,610 2.52 2.56 2.52 0 0 0
24/12/2008
2.52
 20,680 2.52 2.52 2.47 0 20,680 0
23/12/2008
2.52
 9,580 2.61 2.61 2.52 0 5,890 0
22/12/2008
2.61
 7,260 2.65 2.77 2.61 0 0 0
19/12/2008
2.65
 15,100 2.79 2.79 2.65 500 6,960 0
18/12/2008
2.79
 35,110 2.77 2.79 2.75 580 0 0
17/12/2008
2.77
 35,560 2.75 2.77 2.70 0 0 0
16/12/2008
2.75
 60,630 2.77 2.84 2.75 43,610 0 0
15/12/2008
2.77
 29,470 2.72 2.80 2.74 7,160 0 0
12/12/2008
2.72
 37,270 2.61 2.72 2.65 10,550 0 0
11/12/2008
2.61
 48,180 2.57 2.64 2.46 22,850 0 0
10/12/2008
2.57
 42,320 2.70 2.70 2.57 28,060 0 0
09/12/2008
2.70
 40,210 2.62 2.70 2.57 14,380 0 0
08/12/2008
2.62
 32,960 2.67 2.67 2.54 0 500 0
05/12/2008
2.67
 30,630 2.72 2.72 2.67 0 0 0
04/12/2008
2.72
 32,940 2.69 2.72 2.67 0 0 0
03/12/2008
2.69
 21,060 2.69 2.70 2.69 0 0 0
02/12/2008
2.69
 42,760 2.70 2.70 2.65 500 0 0
01/12/2008
2.70
 41,350 2.67 2.70 2.67 0 0 0
28/11/2008
2.67
 54,050 2.65 2.70 2.65 450 35,670 0
27/11/2008
2.65
 21,500 2.69 2.70 2.65 0 8,230 0
26/11/2008
2.69
 57,190 2.70 2.70 2.64 16,410 0 0
25/11/2008
2.70
 82,240 2.64 2.70 2.64 37,390 0 0
24/11/2008
2.64
 61,240 2.59 2.65 2.64 1,000 50 0
21/11/2008
2.59
 109,940 2.61 2.61 2.59 0 35,730 0
20/11/2008
2.61
 41,700 2.61 2.61 2.54 0 0 0
19/11/2008
2.61
 44,710 2.59 2.62 2.59 0 500 0
18/11/2008
2.59
 45,650 2.57 2.59 2.56 370 0 0
17/11/2008
2.57
 53,830 2.57 2.57 2.52 0 0 0
14/11/2008
2.57
 18,700 2.54 2.64 2.57 500 0 0
13/11/2008
2.54
 64,860 2.46 2.56 2.51 3,500 0 0
12/11/2008
2.46
 50,750 2.54 2.54 2.42 500 42,540 0
11/11/2008
2.54
 15,880 2.57 2.57 2.49 0 100 0
10/11/2008
2.57
 31,150 2.52 2.59 2.52 270 0 0
07/11/2008
2.52
 17,530 2.59 2.59 2.47 200 0 0
06/11/2008
2.59
 32,750 2.59 2.70 2.47 0 400 0
05/11/2008
2.59
 13,990 2.47 2.59 2.59 0 530 0
04/11/2008
2.47
 13,750 2.36 2.47 2.34 0 470 0
03/11/2008
2.36
 76,340 2.36 2.37 2.36 0 0 0
31/10/2008
2.36
 19,370 2.26 2.36 2.36 0 0 0
30/10/2008
2.26
 113,730 2.36 2.36 2.24 1,000 98,720 0
29/10/2008
2.36
 45,410 2.36 2.47 2.36 1,990 36,720 0
28/10/2008
2.36
 32,190 2.47 2.47 2.36 0 25,300 0
27/10/2008
2.47
 252,280 2.59 2.59 2.47 0 136,450 0
24/10/2008
2.59
 83,440 2.70 2.70 2.59 1,000 79,080 0
23/10/2008
2.70
 43,120 2.72 2.72 2.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |