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)
11/08/2017
15.92
 125,330 15.81 15.99 15.70 0 0 0
10/08/2017
15.81
 178,660 15.92 16.03 15.74 0 0 0
09/08/2017
15.92
 631,740 16.21 16.47 15.92 0 0 0
08/08/2017
16.43
 655,500 16.29 16.43 16.29 0 0 0
07/08/2017
16.29
 342,670 16.30 16.32 16.21 0 0 0
04/08/2017
16.30
 436,280 16.32 16.43 16.25 0 0 0
03/08/2017
16.25
 481,890 16.18 16.40 16.10 0 0 0
02/08/2017
16.25
 388,850 16.07 16.29 16.07 0 0 0
01/08/2017
16.25
 404,610 16.29 16.29 16.10 0 0 0
31/07/2017
16.29
 1,244,560 15.96 16.29 15.92 0 0 0
28/07/2017
15.70
 431,700 15.48 15.70 15.37 0 0 0
27/07/2017
15.48
 254,710 15.41 15.59 15.41 0 0 0
26/07/2017
15.59
 508,260 15.37 15.59 15.30 0 0 0
25/07/2017
15.37
 193,720 15.30 15.41 15.30 0 0 0
24/07/2017
15.44
 222,770 15.54 15.54 15.33 0 0 0
21/07/2017
15.54
 563,380 15.41 15.54 15.24 0 0 0
20/07/2017
15.52
 259,280 15.37 15.52 15.30 0 0 0
19/07/2017
15.37
 300,130 15.55 15.55 15.35 0 0 0
18/07/2017
15.48
 146,220 15.19 15.48 15.19 0 0 0
17/07/2017
15.52
 489,240 15.55 15.55 15.30 0 0 0
14/07/2017
15.59
 355,150 15.59 15.59 15.44 0 0 0
13/07/2017
15.59
 552,600 15.59 15.59 15.33 0 0 0
12/07/2017
15.59
 459,760 15.54 15.59 15.37 0 0 0
11/07/2017
15.41
 436,010 15.04 15.41 15.04 0 0 0
10/07/2017
15.04
 555,810 15.48 15.48 15.00 0 0 0
07/07/2017
15.37
 238,900 15.61 15.63 15.37 0 0 0
06/07/2017
15.52
 324,260 15.55 15.55 15.37 0 0 0
05/07/2017
15.37
 493,510 15.48 15.52 15.24 0 0 0
04/07/2017
15.37
 938,440 15.44 15.48 15.19 0 0 0
03/07/2017
15.48
 537,620 15.63 15.63 15.44 0 0 0
30/06/2017
15.63
 452,240 15.59 15.63 15.46 0 0 0
29/06/2017
15.50
 171,730 15.66 15.66 15.48 0 0 0
28/06/2017
15.54
 240,730 15.59 15.59 15.46 0 0 0
27/06/2017
15.59
 217,480 15.66 15.66 15.55 0 0 0
26/06/2017
15.66
 579,860 15.39 15.72 15.39 0 0 0
23/06/2017
15.39
 452,090 15.30 15.41 15.30 0 0 0
22/06/2017
15.41
 291,210 15.61 15.63 15.41 0 0 0
21/06/2017
15.66
 556,290 15.48 15.66 15.35 0 0 0
20/06/2017
15.48
 475,170 15.81 15.81 15.48 0 0 0
19/06/2017
15.77
 756,020 15.55 15.77 15.50 0 0 0
16/06/2017
15.74
 3,660,640 15.68 15.74 15.52 0 0 0
15/06/2017
15.48
 777,300 15.22 15.48 15.22 0 0 0
14/06/2017
15.19
 1,835,800 15.74 15.77 15.08 0 0 0
13/06/2017
15.74
 953,070 15.57 15.74 15.46 0 0 0
12/06/2017
15.50
 1,150,090 15.30 15.50 15.22 0 0 0
09/06/2017
15.22
 538,240 15.15 15.30 15.15 0 0 0
08/06/2017
15.11
 702,230 15.04 15.30 14.90 0 0 0
07/06/2017
15.00
 494,480 14.88 15.00 14.88 0 0 0
06/06/2017
14.88
 439,540 14.91 14.91 14.84 0 0 0
05/06/2017
14.86
 494,100 14.82 14.88 14.73 0 0 0
02/06/2017
14.86
 630,520 14.84 14.88 14.79 0 0 0
01/06/2017
14.84
 710,890 14.82 14.88 14.73 0 0 0
31/05/2017
14.73
 633,970 14.75 14.90 14.71 0 0 0
30/05/2017
14.73
 665,930 14.75 14.86 14.73 0 0 0
29/05/2017
14.88
 784,880 14.82 14.91 14.64 0 0 0
26/05/2017
14.82
 724,620 14.68 14.82 14.64 0 0 0
25/05/2017
14.66
 1,822,220 14.75 14.82 14.62 0 0 0
24/05/2017
14.82
 1,407,180 14.95 14.99 14.79 0 0 0
23/05/2017
14.95
 799,020 15.08 15.08 14.93 0 0 0
22/05/2017
15.08
 825,830 14.93 15.15 14.93 0 0 0
19/05/2017
14.97
 645,030 15.11 15.11 14.90 0 0 0
18/05/2017
15.11
 815,460 15.11 15.26 15.02 0 0 0
17/05/2017
15.11
 538,140 15.11 15.26 15.06 0 0 0
16/05/2017
15.19
 1,007,010 15.00 15.19 14.93 0 0 0
15/05/2017
14.97
 655,580 14.82 15.11 14.75 0 0 0
12/05/2017
14.82
 372,820 14.79 14.86 14.75 0 0 0
11/05/2017
14.82
 861,350 14.82 14.95 14.80 0 0 0
10/05/2017
14.80
 722,530 14.84 14.93 14.79 0 0 0
09/05/2017
14.91
 579,970 14.79 14.97 14.75 0 0 0
08/05/2017
14.79
 457,360 14.79 14.84 14.69 0 0 0
05/05/2017
14.79
 518,030 14.75 14.79 14.68 0 0 0
04/05/2017
14.75
 695,060 14.84 14.84 14.68 0 0 0
03/05/2017
14.82
 330,500 15.04 15.04 14.75 0 0 0
28/04/2017
14.97
 868,180 14.82 14.97 14.79 0 0 0
27/04/2017
14.97
 532,960 14.79 15.00 14.79 0 0 0
26/04/2017
14.79
 418,510 14.79 14.82 14.68 0 0 0
25/04/2017
14.77
 291,630 14.64 14.82 14.64 0 0 0
24/04/2017
14.64
 422,960 14.75 14.97 14.51 0 0 0
21/04/2017
14.82
 473,170 14.71 15.10 14.71 0 0 0
20/04/2017
14.86
 1,169,510 15.19 15.22 14.82 0 0 0
19/04/2017
15.19
 961,170 15.26 15.26 15.17 0 0 0
18/04/2017
15.26
 420,640 15.19 15.37 15.11 0 0 0
17/04/2017
15.28
 1,273,790 15.28 15.37 14.91 0 0 0
14/04/2017
15.28
 700,080 15.44 15.50 15.26 0 0 0
13/04/2017
15.52
 860,710 15.39 15.65 15.39 0 0 0
12/04/2017
15.39
 660,120 15.57 15.70 15.37 0 0 0
11/04/2017
15.57
 1,211,260 15.41 15.72 15.41 0 0 0
10/04/2017
15.52
 949,330 15.37 15.55 15.33 0 0 0
07/04/2017
15.37
 370,920 15.22 15.37 15.19 0 0 0
05/04/2017
15.22
 526,530 15.37 15.41 15.22 0 0 0
04/04/2017
15.37
 529,490 15.26 15.37 15.21 0 0 0
03/04/2017
15.19
 623,430 15.33 15.37 15.19 0 0 0
31/03/2017
15.30
 604,220 15.41 15.50 15.30 0 0 0
30/03/2017
15.44
 665,180 15.48 15.50 15.37 0 0 0
29/03/2017
15.44
 732,520 15.48 15.52 15.37 0 0 0
28/03/2017
15.37
 710,950 15.50 15.50 15.37 0 0 0
27/03/2017
15.50
 1,056,690 15.41 15.52 15.37 0 0 0
24/03/2017
15.50
 1,562,480 15.48 15.54 15.43 0 0 0
23/03/2017
15.55
 1,028,940 15.24 15.59 15.24 0 0 0
22/03/2017
15.24
 1,495,860 15.17 15.52 15.17 0 0 0

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