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)
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
11/01/2008
3.30
 78,900 3.25 3.32 3.28 0 300 0
10/01/2008
3.25
 291,740 3.39 3.39 3.25 250 127,930 0
09/01/2008
3.39
 56,360 3.44 3.46 3.39 1,200 200 0
08/01/2008
3.44
 109,010 3.41 3.50 3.41 20 1,860 0
07/01/2008
3.41
 117,490 3.46 3.46 3.37 32,130 7,900 0
04/01/2008
3.46
 66,670 3.50 3.50 3.46 50 33,000 0
03/01/2008
3.50
 111,990 3.57 3.57 3.50 4,400 57,290 0
02/01/2008
3.57
 156,160 3.53 3.57 3.53 97,770 0 0
28/12/2007
3.53
 220,180 3.53 3.53 3.50 0 0 0
27/12/2007
3.53
 146,490 3.55 3.55 3.53 1,750 0 0
26/12/2007
3.55
 141,200 3.53 3.55 3.50 650 2,000 0
25/12/2007
3.53
 166,750 3.57 3.57 3.53 35,550 0 0
24/12/2007
3.57
 155,160 3.57 3.60 3.55 520 0 0
21/12/2007
3.57
 220,330 3.57 3.57 3.55 6,000 0 0
20/12/2007
3.57
 191,390 3.62 3.64 3.55 3,730 0 0
19/12/2007
3.62
 167,140 3.55 3.62 3.57 4,510 0 0
18/12/2007
3.55
 154,370 3.53 3.55 3.50 3,800 2,000 0
17/12/2007
3.53
 157,580 3.55 3.55 3.50 6,200 0 0
14/12/2007
3.55
 185,510 3.53 3.55 3.50 3,460 0 0
13/12/2007
3.53
 303,550 3.55 3.57 3.53 54,150 8,640 0
12/12/2007
3.55
 127,990 3.48 3.60 3.50 500 17,020 0
11/12/2007
3.48
 297,280 3.53 3.53 3.44 0 3,000 0
10/12/2007
3.53
 182,810 3.57 3.60 3.53 4,140 1,280 0
07/12/2007
3.57
 402,370 3.57 3.62 3.55 0 0 0
06/12/2007
3.57
 164,670 3.57 3.60 3.55 35,070 0 0
05/12/2007
3.57
 263,870 3.64 3.64 3.57 13,700 0 0
04/12/2007
3.64
 241,890 3.64 3.66 3.64 1,900 0 0
03/12/2007
3.64
 181,120 3.64 3.69 3.57 20,930 500 0
30/11/2007
3.64
 485,160 3.64 3.66 3.62 278,490 500 0
29/11/2007
3.64
 319,240 3.75 3.80 3.64 0 0 0
28/11/2007
3.75
 237,300 3.85 3.85 3.75 5,400 1,800 0
27/11/2007
3.85
 359,580 3.87 3.87 3.78 37,200 1,000 0
26/11/2007
3.87
 594,620 3.69 3.87 3.75 0 0 0
23/11/2007
3.69
 122,430 3.53 3.69 3.69 0 0 0
22/11/2007
3.53
 60,070 3.53 3.60 3.53 0 0 0
21/11/2007
3.53
 193,670 3.57 3.57 3.46 0 0 0
20/11/2007
3.57
 73,830 3.62 3.62 3.55 0 0 0
19/11/2007
3.62
 103,860 3.62 3.64 3.62 0 0 0
16/11/2007
3.62
 93,360 3.64 3.64 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |