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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |