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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |