Tập đoàn VINGROUP - CTCP (vic)

234
0
(0%)
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
(2026-09-04) 		-32.10 -12.53% 86,049,700 -1,819,059 0
220
256.10
234
2 tháng
(2026-08-05) 		4 1.82% 203,805,900 -1,819,059 0
198
256.10
234
3 tháng
(2026-07-06) 		3.70 1.68% 283,308,700 -1,819,059 0
198
256.10
234
6 tháng
(2026-04-07) 		80.60 56.21% 511,424,300 -1,819,059 0
143.40
256.10
234
12 tháng
(2025-10-09) 		134.25 149.58% 1,142,631,300 -1,819,059 0
89.75
256.10
234
24 tháng
(2024-10-14) 		202.92 962.87% 2,143,471,300 -1,819,059 0
19.95
256.10
234
36 tháng
(2023-10-20) 		202.33 933.45% 2,920,599,700 -1,819,059 0
19.95
256.10
234
60 tháng
(2021-11-01) 		176.10 367.64% 4,640,331,000 -1,819,059 0
19.95
256.10
234
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
43.75
 681,290 43.40 44.06 43.18 0 0 0
23/10/2018
43.84
 608,750 43.44 43.84 42.73 0 0 0
22/10/2018
43.88
 536,930 43.44 44.11 43.00 0 0 0
19/10/2018
43.88
 915,870 42.73 43.88 42.73 0 0 0
18/10/2018
43.88
 896,140 43.62 43.93 43.40 0 0 0
17/10/2018
43.84
 1,310,430 43.84 44.11 43.49 0 0 0
16/10/2018
43.66
 1,290,720 42.07 43.66 41.71 0 0 0
15/10/2018
42.29
 720,500 42.51 42.82 41.63 0 0 0
12/10/2018
42.51
 1,735,640 41.18 43.18 41.09 0 0 0
11/10/2018
41.18
 3,276,160 41.18 41.80 39.81 0 0 0
10/10/2018
42.78
 1,213,420 42.78 43.26 42.73 0 0 0
09/10/2018
42.78
 944,590 42.78 43.09 42.56 0 0 0
08/10/2018
42.78
 1,766,100 43.22 43.53 42.69 0 0 0
05/10/2018
43.62
 1,868,060 44.24 44.46 43.53 0 0 0
04/10/2018
44.55
 635,150 45.21 45.26 44.55 0 0 0
03/10/2018
45.26
 860,380 45.61 46.01 45.08 0 0 0
02/10/2018
45.17
 1,206,840 44.24 45.17 44.15 0 0 0
01/10/2018
43.62
 1,269,410 44.24 45.39 43.62 0 0 0
28/09/2018
43.53
 857,910 43.66 43.66 43.44 0 0 0
27/09/2018
43.66
 497,460 43.66 43.93 43.62 0 0 0
26/09/2018
43.84
 505,180 43.93 43.97 43.84 0 0 0
25/09/2018
44.06
 426,720 44.06 44.11 43.93 0 0 0
24/09/2018
44.11
 323,610 43.66 44.42 43.66 0 0 0
21/09/2018
43.66
 1,584,980 43.62 43.97 43.57 0 0 0
20/09/2018
43.62
 449,420 43.49 44.06 43.49 0 0 0
19/09/2018
43.66
 416,470 44.11 44.33 43.62 0 0 0
18/09/2018
44.11
 613,160 43.40 44.11 43.40 0 0 0
17/09/2018
43.84
 465,650 44.64 44.86 43.80 0 0 0
14/09/2018
44.73
 614,370 44.42 44.95 44.15 0 0 0
13/09/2018
44.42
 422,540 44.90 45.17 44.28 0 0 0
12/09/2018
44.90
 629,760 44.81 45.61 44.77 0 0 0
11/09/2018
44.81
 726,370 43.62 45.17 43.62 0 0 0
10/09/2018
43.97
 896,450 43.40 44.24 43.00 0 0 0
07/09/2018
43.04
 698,830 42.56 43.84 42.56 0 0 0
06/09/2018
43.40
 918,940 44.77 44.95 43.40 0 0 0
05/09/2018
44.95
 610,500 45.21 45.52 44.95 0 0 0
04/09/2018
45.21
 343,190 45.79 45.79 45.17 0 0 0
31/08/2018
45.79
 1,811,230 45.74 45.79 44.95 0 0 0
30/08/2018
45.79
 1,172,570 45.61 45.83 45.39 0 0 0
29/08/2018
45.61
 533,720 46.14 46.14 45.61 0 0 0
28/08/2018
46.14
 617,620 45.88 46.28 45.83 0 0 0
27/08/2018
46.14
 839,360 46.10 46.50 45.97 0 0 0
24/08/2018
46.05
 1,261,290 46.32 46.54 45.97 0 0 0
23/08/2018
46.32
 1,808,380 46.05 46.90 46.05 0 0 0
22/08/2018
45.88
 795,470 45.83 46.10 45.66 0 0 0
21/08/2018
45.66
 1,041,910 45.39 45.66 45.17 0 0 0
20/08/2018
45.43
 1,000,000 45.17 45.70 45.17 0 0 0
17/08/2018
45.30
 449,530 45.21 45.74 45.21 0 0 0
16/08/2018
45.21
 1,225,510 44.33 45.66 44.33 0 0 0
15/08/2018
45.12
 644,810 45.74 46.19 45.12 0 0 0
14/08/2018
45.74
 1,167,680 45.52 46.32 45.08 0 0 0
13/08/2018
45.52
 1,730,190 45.83 46.05 44.90 0 0 0
10/08/2018
46.14
 1,885,210 46.05 46.85 44.73 0 0 0
09/08/2018
46.14
 2,819,240 47.60 48.14 46.05 0 0 0
08/08/2018
48.18
 1,617,710 48.58 49.11 48.09 0 0 0
07/08/2018
48.84
 1,103,740 49.15 49.38 48.67 0 0 0
06/08/2018
49.38
 3,669,840 49.60 50.00 48.58 0 0 0
03/08/2018
49.38
 2,531,090 47.47 49.91 47.29 0 0 0
02/08/2018
47.25
 1,629,230 47.16 47.56 47.03 0 0 0
01/08/2018
47.16
 1,267,370 47.07 47.60 47.07 0 0 0
31/07/2018
47.12
 1,902,890 46.94 47.60 46.54 0 0 0
30/07/2018
47.12
 1,158,200 47.34 47.34 46.76 0 0 0
27/07/2018
47.12
 1,187,590 47.38 47.65 46.81 0 0 0
26/07/2018
46.94
 1,297,470 46.63 46.94 46.23 0 0 0
25/07/2018
46.23
 755,570 46.28 46.67 46.10 0 0 0
24/07/2018
46.28
 1,493,670 46.05 46.76 46.05 0 0 0
23/07/2018
46.05
 1,255,810 46.05 47.16 45.74 0 0 0
20/07/2018
45.88
 2,187,590 45.88 46.50 45.83 0 0 0
19/07/2018
46.50
 2,857,260 46.50 46.50 45.61 0 0 0
18/07/2018
46.50
 1,918,790 45.39 46.50 45.39 0 0 0
17/07/2018
46.05
 1,207,830 44.73 46.10 44.28 0 0 0
16/07/2018
45.39
 1,073,340 45.83 45.83 44.73 0 0 0
13/07/2018
45.61
 564,040 46.14 46.14 45.17 0 0 0
12/07/2018
45.61
 357,710 45.61 46.45 44.73 0 0 0
11/07/2018
46.28
 840,120 44.73 46.28 44.28 0 0 0
10/07/2018
45.61
 795,030 46.50 47.16 45.39 0 0 0
09/07/2018
46.50
 701,990 46.94 47.52 46.28 0 0 0
06/07/2018
47.03
 1,431,620 46.10 47.34 45.08 0 0 0
05/07/2018
47.16
 1,420,080 46.05 47.52 45.61 0 0 0
04/07/2018
46.50
 1,971,010 44.06 47.03 42.95 0 0 0
03/07/2018
44.15
 3,208,300 46.94 47.38 44.15 0 0 0
02/07/2018
47.47
 953,200 46.94 48.05 46.94 0 0 0
29/06/2018
47.60
 2,967,850 46.54 47.74 46.54 0 0 0
28/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/210 (Volume + 21%, Ratio=0.21)
28/06/2018
47.60
 1,193,310 46.50 49.02 46.50 0 0 0
27/06/2018
45.82
 1,177,710 45.23 46.04 45.01 0 0 0
26/06/2018
45.23
 762,320 44.28 45.34 44.10 0 0 0
25/06/2018
45.27
 562,650 45.75 45.75 45.01 0 0 0
22/06/2018
44.94
 461,620 45.71 45.71 44.94 0 0 0
21/06/2018
45.38
 1,700,320 45.75 45.93 44.72 0 0 0
20/06/2018
45.75
 872,130 45.01 45.75 44.65 0 0 0
19/06/2018
45.01
 2,024,310 44.47 45.16 42.82 0 0 0
18/06/2018
45.16
 1,411,490 45.20 46.08 44.83 0 0 0
15/06/2018
45.20
 4,770,820 46.11 46.41 45.20 0 0 0
14/06/2018
46.11
 1,578,250 47.14 47.14 45.75 0 0 0
13/06/2018
46.84
 1,823,230 44.65 46.84 44.65 0 0 0
12/06/2018
45.53
 2,086,270 43.92 45.60 43.92 0 0 0
11/06/2018
45.49
 1,434,380 45.38 45.78 44.83 0 0 0
08/06/2018
45.45
 902,860 45.09 45.67 44.65 0 0 0
07/06/2018
45.45
 1,475,370 45.71 45.89 45.09 0 0 0
06/06/2018
45.42
 2,053,160 43.92 45.53 43.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc