Tập đoàn VINGROUP - CTCP (vic)

214
-11.50
(-5.10%)
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
(2026-03-30) 		96 74.13% 90,049,000 -12,358,405 0
129.50
225.50
214
2 tháng
(2026-03-02) 		58.30 34.87% 175,988,800 -27,566,376 -1,773.4
124
225.50
214
3 tháng
(2026-01-29) 		85 60.50% 280,905,100 -44,647,676 -3,920.0
121.60
225.50
214
6 tháng
(2025-10-31) 		130 136.13% 611,288,800 -80,318,576 -9,403.6
95.50
225.50
214
12 tháng
(2025-05-05) 		190.50 544.29% 1,146,992,100 -87,069,483 -10,739.7
35
225.50
214
24 tháng
(2024-05-09) 		202.80 893.39% 1,959,982,100 -112,927,736 -11,630.8
19.95
225.50
214
36 tháng
(2023-05-15) 		198.30 729.04% 3,356,834,200 -139,166,135 -12,804.8
19.95
225.50
214
60 tháng
(2021-05-25) 		171.14 314.86% 4,460,906,700 -242,191,302 -23,181.8
19.95
225.50
214
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |