Tập đoàn VINGROUP - CTCP (vic)

219.40
5.60
(2.62%)
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
(2026-06-29) 		-3.70 -1.70% 67,143,400 -1,509,360 0
202.10
223
213.80
2 tháng
(2026-05-29) 		2.20 1.04% 135,470,300 248,027 0
192
230.50
213.80
3 tháng
(2026-04-29) 		-0.50 -0.23% 213,596,100 -3,580,873 0
192
230.50
213.80
6 tháng
(2026-01-29) 		73 51.96% 490,266,000 -48,033,705 -3,920.0
121.60
230.50
213.80
12 tháng
(2025-08-04) 		157.90 283.99% 1,055,028,000 -89,390,535 -9,984.4
55.60
230.50
213.80
24 tháng
(2024-08-07) 		192.33 908.26% 2,025,398,900 -85,028,286 -10,282.5
19.95
230.50
213.80
36 tháng
(2023-08-14) 		176.85 482.54% 3,321,621,000 -147,866,364 -13,136.7
19.95
230.50
213.80
60 tháng
(2021-08-23) 		165.40 343.87% 4,516,863,100 -202,683,613 -18,434.1
19.95
230.50
213.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |