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)
25/10/2016
15.63
 555,710 15.52 15.68 15.48 0 0 0
24/10/2016
15.74
 587,640 15.74 15.74 15.55 0 0 0
21/10/2016
15.74
 751,380 15.85 15.85 15.63 0 0 0
20/10/2016
15.85
 331,270 15.96 15.96 15.74 0 0 0
19/10/2016
16.03
 654,870 15.68 16.03 15.63 0 0 0
18/10/2016
15.70
 320,680 15.74 15.74 15.55 0 0 0
17/10/2016
15.74
 542,930 15.74 15.77 15.63 0 0 0
14/10/2016
15.74
 628,940 15.68 15.88 15.52 0 0 0
13/10/2016
15.74
 1,097,150 15.55 15.77 15.33 0 0 0
12/10/2016
15.44
 164,250 15.41 15.66 15.41 0 0 0
11/10/2016
15.41
 307,500 15.44 15.55 15.26 0 0 0
10/10/2016
15.41
 286,190 15.81 15.81 15.37 0 0 0
07/10/2016
15.66
 250,280 15.74 15.88 15.52 0 0 0
06/10/2016
15.63
 797,640 16.03 16.03 15.59 0 0 0
05/10/2016
16.03
 254,440 16.21 16.29 15.99 0 0 0
04/10/2016
16.10
 446,930 15.74 16.10 15.66 0 0 0
03/10/2016
15.74
 1,050,750 16.29 16.29 15.74 0 0 0
30/09/2016
16.29
 170,270 16.29 16.40 15.55 0 0 0
29/09/2016
16.45
 218,130 16.34 16.45 16.32 0 0 0
28/09/2016
16.34
 1,071,170 16.65 16.65 16.10 0 0 0
27/09/2016
16.82
 362,780 16.43 16.82 16.36 0 0 0
26/09/2016
16.36
 420,940 16.23 16.47 15.99 0 0 0
23/09/2016
16.23
 464,830 16.14 16.23 16.10 0 0 0
22/09/2016
16.10
 1,031,190 15.99 16.25 15.99 0 0 0
21/09/2016
15.99
 739,790 15.74 16.07 15.59 0 0 0
20/09/2016
15.59
 779,080 15.26 15.74 15.17 0 0 0
19/09/2016
15.48
 447,860 15.74 15.74 15.37 0 0 0
16/09/2016
15.74
 2,866,190 14.90 15.74 14.90 0 0 0
15/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/225 (Volume + 22.50%, Ratio=0.23)
15/09/2016
15.08
 824,280 14.82 15.15 14.64 0 0 0
14/09/2016
14.43
 801,730 14.79 14.79 14.43 0 0 0
13/09/2016
14.67
 393,290 14.79 14.91 14.64 0 0 0
12/09/2016
14.88
 728,040 14.94 14.94 14.61 0 0 0
09/09/2016
14.58
 918,320 14.49 14.61 14.40 0 0 0
08/09/2016
14.28
 334,150 14.34 14.34 14.22 0 0 0
07/09/2016
14.19
 515,100 14.37 14.37 14.16 0 0 0
06/09/2016
14.31
 598,070 14.43 14.46 14.31 0 0 0
05/09/2016
14.31
 394,080 14.37 14.37 14.22 0 0 0
01/09/2016
14.34
 349,770 14.40 14.43 14.22 0 0 0
31/08/2016
14.37
 482,190 14.34 14.49 14.31 0 0 0
30/08/2016
14.37
 233,880 14.34 14.46 14.19 0 0 0
29/08/2016
14.34
 858,310 14.34 14.55 14.34 0 0 0
26/08/2016
14.34
 240,700 14.34 14.43 14.31 0 0 0
25/08/2016
14.43
 644,830 14.49 14.49 14.28 0 0 0
24/08/2016
14.49
 478,690 14.49 14.58 14.43 0 0 0
23/08/2016
14.49
 1,687,820 13.95 14.49 13.86 0 0 0
22/08/2016
14.01
 1,594,810 14.34 14.34 13.95 0 0 0
19/08/2016
14.25
 1,158,000 14.34 14.46 14.10 0 0 0
18/08/2016
14.31
 432,750 14.61 14.61 14.25 0 0 0
17/08/2016
14.31
 1,763,870 14.31 14.55 14.04 0 0 0
16/08/2016
14.31
 1,691,880 14.64 14.64 14.19 0 0 0
15/08/2016
14.64
 543,500 14.64 14.64 14.49 0 0 0
12/08/2016
14.64
 1,226,560 14.79 14.79 14.52 0 0 0
11/08/2016
14.64
 1,964,870 14.52 14.70 14.40 0 0 0
10/08/2016
14.52
 2,852,080 13.65 14.52 13.65 0 0 0
09/08/2016
13.59
 827,360 13.29 13.68 13.29 0 0 0
08/08/2016
13.35
 3,019,390 13.35 13.59 12.43 0 0 0
05/08/2016
13.35
 1,844,020 13.89 14.13 13.29 0 0 0
04/08/2016
14.19
 732,590 14.79 14.82 14.19 0 0 0
03/08/2016
14.73
 1,214,100 14.94 15.09 14.64 0 0 0
02/08/2016
15.24
 1,349,020 15.09 15.54 15.09 0 0 0
01/08/2016
15.39
 460,650 15.39 15.54 15.09 0 0 0
29/07/2016
15.24
 359,260 15.68 15.68 15.24 0 0 0
28/07/2016
15.68
 528,660 15.39 15.83 15.24 0 0 0
27/07/2016
15.24
 335,420 15.24 15.24 14.94 0 0 0
26/07/2016
15.09
 266,140 15.09 15.24 14.88 0 0 0
25/07/2016
15.09
 148,890 15.09 15.24 14.94 0 0 0
22/07/2016
14.94
 628,770 15.09 15.24 14.82 0 0 0
21/07/2016
15.09
 622,420 15.09 15.39 14.91 0 0 0
20/07/2016
14.94
 1,193,970 15.54 15.68 14.94 0 0 0
19/07/2016
15.54
 1,550,450 16.13 16.28 15.09 0 0 0
18/07/2016
16.13
 519,810 16.28 16.28 15.98 0 0 0
15/07/2016
16.28
 373,250 16.13 16.28 15.83 0 0 0
14/07/2016
15.98
 973,530 16.43 16.58 15.98 0 0 0
13/07/2016
16.43
 1,578,230 15.68 16.43 15.68 0 0 0
12/07/2016
15.54
 1,001,810 15.24 15.54 15.24 0 0 0
11/07/2016
15.24
 632,350 15.39 15.54 15.09 0 0 0
08/07/2016
15.39
 718,620 15.54 15.54 15.24 0 0 0
07/07/2016
15.39
 640,510 15.39 15.54 15.09 0 0 0
06/07/2016
15.24
 528,660 15.24 15.39 15.09 0 0 0
05/07/2016
15.24
 579,190 15.39 15.68 15.24 0 0 0
04/07/2016
15.24
 459,790 15.39 15.54 15.24 0 0 0
01/07/2016
15.24
 888,200 15.09 15.39 14.91 0 0 0
30/06/2016
14.76
 814,400 14.49 15.24 14.40 0 0 0
29/06/2016
14.34
 625,710 14.25 14.49 14.25 0 0 0
28/06/2016
14.25
 414,530 14.46 14.46 14.25 0 0 0
27/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/110 (Volume + 11%, Ratio=0.11)
27/06/2016
14.46
 527,320 14.34 14.61 14.31 0 0 0
24/06/2016
14.00
 1,143,290 14.26 14.26 13.30 0 0 0
23/06/2016
14.26
 291,630 14.26 14.40 14.13 0 0 0
22/06/2016
14.13
 464,600 14.53 14.53 14.13 0 0 0
21/06/2016
14.53
 333,390 14.53 14.67 14.40 0 0 0
20/06/2016
14.40
 231,660 14.13 14.53 14.00 0 0 0
17/06/2016
14.00
 3,234,450 14.26 14.40 14.00 0 0 0
16/06/2016
14.40
 455,360 14.40 14.53 14.26 0 0 0
15/06/2016
14.40
 311,910 14.53 14.67 14.26 0 0 0
14/06/2016
14.40
 278,210 14.13 14.40 14.13 0 0 0
13/06/2016
14.13
 631,990 14.40 14.40 14.13 0 0 0
10/06/2016
14.53
 170,630 14.67 14.80 14.53 0 0 0
09/06/2016
14.67
 113,090 14.67 14.80 14.53 0 0 0
08/06/2016
14.67
 1,064,310 14.67 15.07 14.53 0 0 0
07/06/2016
14.67
 401,370 14.40 14.67 14.40 0 0 0

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