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)
21/03/2017
15.17
 6,736,840 16.03 16.03 15.00 0 0 0
20/03/2017
15.85
 1,170,670 16.21 16.29 15.85 0 0 0
17/03/2017
16.03
 1,070,220 16.18 16.40 16.03 0 0 0
16/03/2017
16.10
 192,350 15.81 16.10 15.81 0 0 0
15/03/2017
15.92
 557,540 16.14 16.18 15.85 0 0 0
14/03/2017
16.12
 370,080 16.18 16.29 16.12 0 0 0
13/03/2017
16.18
 362,880 16.32 16.36 16.18 0 0 0
10/03/2017
16.18
 841,330 16.18 16.36 16.10 0 0 0
09/03/2017
16.18
 271,170 16.29 16.29 16.18 0 0 0
08/03/2017
16.29
 554,530 16.41 16.41 16.10 0 0 0
07/03/2017
16.41
 238,620 16.38 16.58 16.32 0 0 0
06/03/2017
16.38
 366,910 16.43 16.62 16.32 0 0 0
03/03/2017
16.29
 290,560 16.27 16.43 16.21 0 0 0
02/03/2017
16.14
 794,680 16.32 16.45 16.10 0 0 0
01/03/2017
16.36
 651,080 16.36 16.60 16.21 0 0 0
28/02/2017
16.47
 1,009,600 16.91 16.91 16.47 0 0 0
27/02/2017
16.82
 788,600 16.82 17.02 16.58 0 0 0
24/02/2017
16.56
 508,290 16.56 16.83 16.43 0 0 0
23/02/2017
16.56
 584,670 16.72 16.83 16.47 0 0 0
22/02/2017
16.72
 885,490 16.94 17.13 16.65 0 0 0
21/02/2017
17.00
 1,291,740 16.58 17.20 16.58 0 0 0
20/02/2017
16.58
 804,050 16.03 16.62 15.85 0 0 0
17/02/2017
16.10
 692,670 16.14 16.14 15.96 0 0 0
16/02/2017
16.10
 871,460 16.29 16.36 16.10 0 0 0
15/02/2017
16.29
 2,270,860 15.59 16.36 15.59 0 0 0
14/02/2017
15.57
 496,140 15.59 15.68 15.54 0 0 0
13/02/2017
15.55
 316,160 15.55 15.59 15.48 0 0 0
10/02/2017
15.55
 834,560 15.59 15.65 15.39 0 0 0
09/02/2017
15.61
 282,170 15.66 15.68 15.57 0 0 0
08/02/2017
15.65
 334,800 15.70 15.70 15.63 0 0 0
07/02/2017
15.66
 794,850 15.52 15.66 15.44 0 0 0
06/02/2017
15.52
 473,180 15.55 15.59 15.37 0 0 0
03/02/2017
15.37
 397,270 15.55 15.55 15.35 0 0 0
02/02/2017
15.55
 390,520 15.48 15.68 15.48 0 0 0
25/01/2017
15.37
 788,030 15.33 15.37 15.19 0 0 0
24/01/2017
15.19
 539,560 15.44 15.44 15.19 0 0 0
23/01/2017
15.37
 729,750 15.44 15.44 15.26 0 0 0
20/01/2017
15.37
 714,290 15.43 15.44 15.32 0 0 0
19/01/2017
15.37
 1,160,620 15.41 15.48 15.30 0 0 0
18/01/2017
15.41
 743,470 15.48 15.61 15.41 0 0 0
17/01/2017
15.61
 662,430 15.74 15.74 15.48 0 0 0
16/01/2017
15.68
 249,960 15.85 15.85 15.68 0 0 0
13/01/2017
15.85
 506,040 15.76 15.90 15.72 0 0 0
12/01/2017
15.74
 518,850 15.81 15.85 15.68 0 0 0
11/01/2017
15.74
 415,040 15.70 15.90 15.59 0 0 0
10/01/2017
15.70
 432,520 15.81 15.85 15.68 0 0 0
09/01/2017
15.81
 459,010 15.85 15.92 15.81 0 0 0
06/01/2017
15.77
 850,050 15.52 15.92 15.50 0 0 0
05/01/2017
15.48
 359,450 15.33 15.52 15.33 0 0 0
04/01/2017
15.39
 314,110 15.22 15.39 15.22 0 0 0
03/01/2017
15.22
 321,500 15.37 15.37 15.22 0 0 0
30/12/2016
15.37
 704,400 15.22 15.37 15.22 0 0 0
29/12/2016
15.33
 386,900 15.22 15.39 15.22 0 0 0
28/12/2016
15.22
 1,112,890 15.54 15.54 15.21 0 0 0
27/12/2016
15.48
 260,080 15.41 15.61 15.37 0 0 0
26/12/2016
15.37
 205,460 15.44 15.44 15.33 0 0 0
23/12/2016
15.41
 282,360 15.22 15.41 15.22 0 0 0
22/12/2016
15.37
 667,670 15.22 15.41 15.13 0 0 0
21/12/2016
15.15
 766,850 15.32 15.32 15.11 0 0 0
20/12/2016
15.32
 876,460 15.61 15.74 15.32 0 0 0
19/12/2016
15.66
 620,190 15.59 15.85 15.59 0 0 0
16/12/2016
15.55
 3,293,250 15.37 15.55 15.13 0 0 0
15/12/2016
15.37
 388,600 15.48 15.52 15.32 0 0 0
14/12/2016
15.54
 830,990 15.37 15.55 15.22 0 0 0
13/12/2016
15.37
 1,231,230 15.37 15.37 15.04 0 0 0
12/12/2016
15.37
 756,230 15.22 15.37 15.11 0 0 0
09/12/2016
15.37
 705,920 15.37 15.37 15.08 0 0 0
08/12/2016
15.37
 713,700 15.19 15.37 15.19 0 0 0
07/12/2016
15.37
 981,090 15.26 15.41 14.95 0 0 0
06/12/2016
15.26
 563,020 15.33 15.33 14.99 0 0 0
05/12/2016
15.35
 672,940 15.37 15.43 15.15 0 0 0
02/12/2016
15.37
 627,590 15.19 15.44 15.19 0 0 0
01/12/2016
15.37
 701,120 15.41 15.44 15.19 0 0 0
30/11/2016
15.37
 1,461,410 15.02 15.37 14.79 0 0 0
29/11/2016
15.19
 986,930 15.55 15.55 15.19 0 0 0
28/11/2016
15.55
 1,107,530 15.30 15.55 15.04 0 0 0
25/11/2016
15.55
 1,651,400 15.48 15.55 15.19 0 0 0
24/11/2016
15.55
 619,360 15.63 15.63 15.39 0 0 0
23/11/2016
15.63
 286,930 15.59 15.66 15.57 0 0 0
22/11/2016
15.59
 261,260 15.52 15.63 15.52 0 0 0
21/11/2016
15.59
 326,180 15.55 15.59 15.44 0 0 0
18/11/2016
15.59
 376,190 15.74 15.74 15.48 0 0 0
17/11/2016
15.63
 993,910 15.59 15.66 15.39 0 0 0
16/11/2016
15.63
 465,120 15.65 15.85 15.59 0 0 0
15/11/2016
15.65
 404,110 15.74 15.92 15.57 0 0 0
14/11/2016
15.70
 1,412,440 15.99 16.40 15.70 0 0 0
11/11/2016
16.10
 1,006,070 15.66 16.10 15.50 0 0 0
10/11/2016
15.66
 254,060 15.66 15.74 15.59 0 0 0
09/11/2016
15.55
 846,210 15.70 15.70 15.37 0 0 0
08/11/2016
15.66
 351,360 15.63 15.70 15.59 0 0 0
07/11/2016
15.65
 195,260 15.52 15.68 15.48 0 0 0
04/11/2016
15.52
 166,620 15.37 15.63 15.37 0 0 0
03/11/2016
15.52
 488,460 15.41 15.66 15.32 0 0 0
02/11/2016
15.48
 481,870 15.66 15.81 15.48 0 0 0
01/11/2016
15.65
 207,880 15.55 15.68 15.55 0 0 0
31/10/2016
15.55
 980,500 15.55 15.83 15.48 0 0 0
28/10/2016
15.68
 711,780 15.66 15.81 15.59 0 0 0
27/10/2016
15.66
 1,053,560 15.52 15.70 15.37 0 0 0
26/10/2016
15.54
 434,490 15.52 15.66 15.37 0 0 0
25/10/2016
15.63
 555,710 15.52 15.68 15.48 0 0 0

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