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)
22/10/2008
2.72
 75,770 2.70 2.72 2.61 3,550 26,560 0
21/10/2008
2.70
 82,250 2.62 2.70 2.67 0 0 0
20/10/2008
2.62
 56,770 2.69 2.69 2.62 1,000 17,700 0
17/10/2008
2.69
 72,950 2.79 2.80 2.69 0 29,800 0
16/10/2008
2.79
 93,070 2.90 2.90 2.77 400 53,230 0
15/10/2008
2.90
 85,490 2.84 2.94 2.84 13,820 16,700 0
14/10/2008
2.84
 46,760 2.70 2.84 2.84 0 43,170 0
13/10/2008
2.70
 112,380 2.65 2.77 2.65 0 56,100 0
10/10/2008
2.65
 96,580 2.77 2.77 2.65 0 25,210 0
09/10/2008
2.77
 91,600 2.77 2.87 2.64 400 31,400 0
08/10/2008
2.77
 66,600 2.84 2.90 2.70 0 27,590 0
07/10/2008
2.84
 55,180 2.98 2.98 2.84 0 17,160 0
06/10/2008
2.98
 80,380 3.13 3.13 2.98 0 16,060 0
03/10/2008
3.13
 61,480 3.27 3.27 3.13 2,800 38,270 0
02/10/2008
3.27
 83,330 3.20 3.30 3.23 28,140 29,260 0
01/10/2008
3.20
 93,830 3.13 3.23 3.12 0 4,150 0
30/09/2008
3.13
 65,820 3.28 3.28 3.13 2,600 9,120 0
29/09/2008
3.28
 98,040 3.15 3.30 3.17 27,080 0 0
26/09/2008
3.15
 141,480 3.00 3.15 3.08 61,980 25,000 0
25/09/2008
3.00
 138,590 2.87 3.00 2.87 61,290 1,000 0
24/09/2008
2.87
 121,100 2.97 3.03 2.84 17,260 46,440 0
23/09/2008
2.97
 82,530 2.84 2.97 2.87 23,070 1,000 0
22/09/2008
2.84
 1,980 2.70 2.84 2.84 0 0 0
19/09/2008
2.70
 55,080 2.59 2.70 2.59 6,960 48,350 0
18/09/2008
2.59
 8,770 2.72 2.72 2.59 3,090 2,480 0
17/09/2008
2.72
 134,340 2.85 2.85 2.72 0 124,180 0
16/09/2008
2.85
 68,270 3.00 3.00 2.85 10,000 23,290 0
15/09/2008
3.00
 106,760 2.98 3.03 2.84 0 45,880 0
12/09/2008
2.98
 110,250 3.13 3.13 2.98 400 80,750 0
11/09/2008
3.13
 81,150 3.17 3.17 3.07 25,870 520 0
10/09/2008
3.17
 98,910 3.33 3.33 3.17 300 48,100 0
09/09/2008
3.33
 88,690 3.40 3.40 3.30 500 0 0
08/09/2008
3.40
 104,190 3.36 3.40 3.20 100 0 0
05/09/2008
3.36
 87,480 3.43 3.43 3.30 450 15,560 0
04/09/2008
3.43
 113,460 3.53 3.53 3.43 25,740 29,150 0
03/09/2008
3.53
 69,590 3.53 3.53 3.50 360 32,820 0
29/08/2008
3.53
 137,120 3.69 3.69 3.53 16,000 119,730 0
28/08/2008
3.69
 107,590 3.79 3.79 3.63 0 450 0
27/08/2008
3.79
 124,110 3.76 3.83 3.63 11,660 100 0
26/08/2008
3.76
 135,090 3.76 3.79 3.66 17,380 0 0
25/08/2008
3.76
 102,310 3.69 3.79 3.69 8,100 0 0
22/08/2008
3.69
 134,110 3.83 3.83 3.69 1,100 800 0
21/08/2008
3.83
 36,350 3.76 3.83 3.66 8,610 0 0
20/08/2008
3.76
 91,250 3.92 3.92 3.76 0 0 0
19/08/2008
3.92
 66,730 3.89 4.02 3.83 49,010 2,500 0
18/08/2008
3.89
 385,970 3.73 3.89 3.86 358,390 100 0
15/08/2008
3.73
 283,800 3.63 3.73 3.73 260,400 0 0
14/08/2008
3.63
 176,550 3.53 3.63 3.53 78,600 500 0
13/08/2008
3.53
 41,550 3.50 3.53 3.40 1,000 17,100 0
12/08/2008
3.50
 34,260 3.53 3.53 3.46 0 14,460 0
11/08/2008
3.53
 38,800 3.53 3.59 3.53 0 0 0
08/08/2008
3.53
 57,300 3.53 3.53 3.50 7,170 100 0
07/08/2008
3.53
 66,220 3.56 3.59 3.53 0 550 0
06/08/2008
3.56
 30,790 3.46 3.56 3.50 100 100 0
05/08/2008
3.46
 50,090 3.50 3.50 3.40 0 0 0
04/08/2008
3.50
 42,780 3.50 3.50 3.40 0 0 0
01/08/2008
3.50
 51,080 3.50 3.50 3.40 10,100 0 0
31/07/2008
3.50
 35,120 3.53 3.53 3.43 0 3,000 0
30/07/2008
3.53
 47,730 3.53 3.53 3.43 10,150 1,000 0
29/07/2008
3.53
 37,950 3.43 3.53 3.46 1,100 2,900 0
28/07/2008
3.43
 28,360 3.33 3.43 3.33 0 850 0
25/07/2008
3.33
 29,120 3.27 3.33 3.20 100 100 0
24/07/2008
3.27
 100,040 3.27 3.33 3.18 1,000 600 0
23/07/2008
3.27
 105,080 3.36 3.36 3.27 51,000 13,830 0
22/07/2008
3.36
 113,700 3.46 3.46 3.36 0 20,320 0
21/07/2008
3.46
 140,410 3.56 3.56 3.46 0 34,480 0
18/07/2008
3.56
 131,500 3.56 3.56 3.46 33,120 1,650 0
17/07/2008
3.56
 102,320 3.56 3.59 3.50 15,280 43,030 0
16/07/2008
3.56
 100,670 3.56 3.63 3.46 34,340 1,500 0
15/07/2008
3.56
 63,290 3.46 3.56 3.56 57,580 1,900 0
14/07/2008
3.46
 103,080 3.36 3.46 3.36 4,460 0 0
11/07/2008
3.36
 84,100 3.36 3.40 3.30 300 750 0
10/07/2008
3.36
 133,480 3.33 3.36 3.27 20,820 30,700 0
09/07/2008
3.33
 79,660 3.30 3.33 3.30 500 0 0
08/07/2008
3.30
 234,670 3.30 3.30 3.20 100 36,560 0
07/07/2008
3.30
 278,490 3.30 3.30 3.20 42,600 41,040 0
04/07/2008
3.30
 173,070 3.33 3.43 3.30 62,200 1,550 0
03/07/2008
3.33
 30,380 3.25 3.33 3.33 26,180 900 0
02/07/2008
3.25
 121,980 3.17 3.25 3.13 0 900 0
01/07/2008
3.17
 35,400 3.08 3.17 3.17 400 300 0
30/06/2008
3.08
 63,360 3.00 3.08 3.00 11,400 0 0
27/06/2008
3.00
 102,260 2.92 3.00 2.85 200 1,000 0
26/06/2008
2.92
 116,050 2.85 2.94 2.84 30,010 6,950 0
25/06/2008
2.85
 18,180 2.77 2.85 2.85 7,490 0 0
24/06/2008
2.77
 36,030 2.70 2.77 2.77 7,000 0 0
23/06/2008
2.70
 50,530 2.64 2.70 2.69 8,800 0 0
20/06/2008
2.64
 272,120 2.57 2.64 2.51 6,300 109,420 0
19/06/2008
2.57
 119,040 2.64 2.64 2.57 12,710 73,160 0
18/06/2008
2.64
 319,590 2.64 2.69 2.59 164,180 75,000 0
17/06/2008
2.64
 10,520 2.59 2.64 2.64 9,950 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |