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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |