Tập đoàn VINGROUP - CTCP (vic)

151
-8.90
(-5.57%)
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
(2025-12-29) 		0.20 0.13% 109,168,300 -4,298,500 -680.4
151
179
151
2 tháng
(2025-11-28) 		29.70 22.81% 245,659,900 -29,715,800 -4,407.5
130.20
179
151
3 tháng
(2025-10-29) 		53.90 50.85% 320,285,800 -32,676,700 -5,096.8
95.50
179
151
6 tháng
(2025-07-31) 		107.15 203.13% 557,764,600 -36,241,230 -5,360.7
52
179
151
12 tháng
(2025-02-03) 		139.90 699.50% 1,258,323,100 -15,540,293 -5,063.8
19.95
179
151
24 tháng
(2024-02-07) 		138.70 654.25% 1,897,897,700 -68,631,892 -7,320.1
19.95
179
151
36 tháng
(2023-02-13) 		133.20 498.88% 3,167,439,100 -94,058,516 -8,531.2
19.95
179
151
60 tháng
(2021-02-22) 		111.14 227.96% 4,291,352,500 -187,982,826 -18,000.3
19.95
179
151
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2008
2.59
 5,360 2.54 2.59 2.59 3,170 0 0
13/06/2008
2.54
 57,400 2.49 2.54 2.54 50,630 0 0
12/06/2008
2.49
 34,780 2.46 2.49 2.49 19,530 0 0
11/06/2008
2.46
 95,560 2.42 2.46 2.39 0 300 0
10/06/2008
2.42
 35,250 2.47 2.47 2.42 0 1,000 0
09/06/2008
2.47
 54,800 2.44 2.47 2.47 28,430 0 0
06/06/2008
2.44
 59,450 2.41 2.44 2.44 22,770 5,000 0
05/06/2008
2.41
 143,800 2.37 2.41 2.34 25,000 82,650 0
04/06/2008
2.37
 217,760 2.34 2.37 2.31 25,230 2,750 0
03/06/2008
2.34
 139,990 2.37 2.37 2.34 0 1,700 0
02/06/2008
2.37
 309,100 2.41 2.41 2.37 0 250 0
30/05/2008
2.41
 533,870 2.44 2.44 2.41 80,060 20,090 0
29/05/2008
2.44
 0 2.44 2.44 2.44 0 0 0
28/05/2008
2.44
 0 2.44 2.44 2.44 0 0 0
27/05/2008
2.44
 0 2.44 2.44 2.44 0 0 0
26/05/2008
2.44
 432,440 2.49 2.49 2.44 0 5,860 0
23/05/2008
2.49
 774,950 2.54 2.54 2.49 46,150 50,290 0
22/05/2008
2.54
 90,660 2.59 2.59 2.54 90,610 7,000 0
21/05/2008
2.59
 470 2.64 2.64 2.59 420 0 0
20/05/2008
2.64
 4,270 2.69 2.69 2.64 500 0 0
19/05/2008
2.69
 84,520 2.74 2.74 2.69 83,850 19,710 0
16/05/2008
2.74
 28,510 2.79 2.79 2.74 0 0 0
15/05/2008
2.79
 4,420 2.84 2.84 2.79 2,600 0 0
14/05/2008
2.84
 230 2.89 2.89 2.84 0 0 0
13/05/2008
2.89
 60 2.94 2.94 2.89 0 0 0
12/05/2008
2.94
 660 2.98 2.98 2.94 100 0 0
09/05/2008
2.98
 1,320 3.03 3.03 2.98 0 0 0
08/05/2008
3.03
 87,260 3.03 3.03 2.98 12,470 0 0
07/05/2008
3.03
 92,580 2.98 3.03 2.94 71,430 21,380 0
06/05/2008
2.98
 4,640 3.03 3.03 2.98 0 0 0
05/05/2008
3.03
 32,320 3.08 3.10 3.03 24,020 10,270 0
29/04/2008
3.08
 142,440 3.03 3.08 3.03 136,850 0 0
28/04/2008
3.03
 67,610 2.98 3.03 3.02 55,560 1,000 0
25/04/2008
2.98
 31,170 2.94 2.98 2.90 26,570 0 0
24/04/2008
2.94
 97,210 2.98 2.98 2.94 62,240 6,240 0
23/04/2008
2.98
 68,250 3.03 3.03 2.98 35,700 6,520 0
22/04/2008
3.03
 20,670 3.03 3.03 2.98 6,000 260 0
21/04/2008
3.03
 82,260 3.00 3.03 2.97 25,720 0 0
18/04/2008
3.00
 117,310 3.05 3.10 3.00 12,630 50,000 0
17/04/2008
3.05
 154,750 3.00 3.05 2.95 52,330 50,000 0
16/04/2008
3.00
 136,390 3.05 3.05 3.00 28,130 30,000 0
11/04/2008
3.05
 164,600 3.08 3.08 3.03 28,270 0 0
10/04/2008
3.08
 262,980 3.03 3.08 2.98 62,150 0 0
09/04/2008
3.03
 22,410 2.98 3.03 3.03 1,400 0 0
08/04/2008
2.98
 193,450 2.94 2.98 2.98 66,840 65,780 0
07/04/2008
2.94
 2,670 2.89 2.94 2.94 0 0 0
04/04/2008
2.89
 52,460 2.87 2.89 2.89 0 0 0
03/04/2008
2.87
 33,500 2.85 2.87 2.87 0 0 0
02/04/2008
2.85
 2,360 2.84 2.85 2.85 1,510 0 0
01/04/2008
2.84
 530 2.82 2.84 2.84 0 0 0
31/03/2008
2.82
 3,020 2.80 2.82 2.82 0 0 0
28/03/2008
2.80
 2,070 2.79 2.80 2.80 0 0 0
27/03/2008
2.79
 51,090 2.77 2.79 2.79 9,010 0 0
26/03/2008
2.77
 47,960 2.64 2.77 2.77 0 600 0
25/03/2008
2.64
 178,050 2.77 2.77 2.64 0 20,000 0
24/03/2008
2.77
 154,630 2.90 2.90 2.77 0 0 0
21/03/2008
2.90
 52,050 2.94 2.94 2.87 170 0 0
20/03/2008
2.94
 87,310 2.92 2.97 2.92 20,090 33,720 0
19/03/2008
2.92
 45,390 2.92 3.00 2.90 0 500 0
18/03/2008
2.92
 134,940 3.05 3.05 2.90 0 0 0
17/03/2008
3.05
 128,040 3.12 3.12 3.03 28,250 0 0
14/03/2008
3.12
 82,740 3.10 3.12 3.07 0 20,000 0
13/03/2008
3.10
 46,390 3.08 3.20 3.07 14,600 0 0
12/03/2008
3.08
 39,920 3.08 3.20 3.03 1,400 500 0
11/03/2008
3.08
 100,450 3.17 3.17 3.05 8,840 35,420 0
10/03/2008
3.17
 326,010 3.07 3.22 3.10 101,040 93,610 0
07/03/2008
3.07
 113,590 2.94 3.07 3.07 14,300 3,420 0
06/03/2008
2.94
 11,150 2.80 2.94 2.94 8,200 5,000 0
05/03/2008
2.80
 270,640 2.87 2.87 2.74 0 140,500 0
04/03/2008
2.87
 208,800 3.02 3.02 2.87 16,870 17,770 0
03/03/2008
3.02
 120,440 3.17 3.17 3.02 200 120 0
29/02/2008
3.17
 137,890 3.22 3.22 3.17 400 47,670 0
28/02/2008
3.22
 68,010 3.17 3.22 3.17 3,420 0 0
27/02/2008
3.17
 63,040 3.17 3.27 3.10 450 100 0
26/02/2008
3.17
 144,900 3.18 3.23 3.12 1,200 200 0
25/02/2008
3.18
 55,810 3.03 3.18 3.18 10,880 0 0
22/02/2008
3.03
 90,510 3.13 3.13 2.98 4,500 450 0
21/02/2008
3.13
 307,420 3.30 3.30 3.13 34,590 800 0
20/02/2008
3.30
 186,550 3.33 3.36 3.28 14,150 100 0
19/02/2008
3.33
 84,920 3.33 3.36 3.23 40 3,000 0
18/02/2008
3.33
 106,770 3.43 3.43 3.28 10 0 0
15/02/2008
3.43
 98,660 3.46 3.46 3.43 500 0 0
14/02/2008
3.46
 64,140 3.43 3.53 3.43 10,960 250 0
13/02/2008
3.43
 133,470 3.46 3.46 3.36 5,400 0 0
12/02/2008
3.46
 109,200 3.56 3.56 3.43 4,210 450 0
01/02/2008
3.56
 158,800 3.40 3.56 3.40 1,200 0 0
31/01/2008
3.40
 181,330 3.30 3.40 3.20 10,020 0 0
30/01/2008
3.30
 67,320 3.15 3.30 3.30 35,800 400 0
29/01/2008
3.15
 188,520 3.10 3.15 3.07 78,980 400 0
28/01/2008
3.10
 106,560 3.10 3.10 3.07 47,870 0 0
25/01/2008
3.10
 84,860 3.05 3.10 3.05 4,500 0 0
24/01/2008
3.05
 125,020 3.05 3.13 3.05 0 0 0
23/01/2008
3.05
 227,280 3.18 3.18 3.05 600 600 0
22/01/2008: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
22/01/2008
3.18
 165,780 3.25 3.25 3.17 2,900 12,040 0
21/01/2008
3.25
 189,070 3.35 3.35 3.25 3,390 600 0
18/01/2008
3.35
 187,430 3.30 3.37 3.25 52,920 0 0
17/01/2008
3.30
 248,700 3.30 3.46 3.21 0 0 0
16/01/2008
3.30
 171,870 3.16 3.30 3.25 0 10 0
15/01/2008
3.16
 199,290 3.30 3.30 3.14 3,000 0 0
14/01/2008
3.30
 215,790 3.30 3.41 3.30 21,480 0 0

Chính sách bảo mật | Điều khoản sử dụng |