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)
06/06/2016
14.40
 295,810 14.53 14.67 14.26 0 0 0
03/06/2016
14.53
 345,410 14.40 14.53 14.26 0 0 0
02/06/2016
14.40
 510,870 14.40 14.53 14.26 0 0 0
01/06/2016
14.40
 469,570 14.26 14.40 14.13 0 0 0
31/05/2016
14.13
 418,750 14.40 14.53 14.13 0 0 0
30/05/2016
14.40
 1,078,090 14.00 14.53 14.00 0 0 0
27/05/2016
13.86
 383,940 13.73 14.00 13.73 0 0 0
26/05/2016
13.73
 611,130 14.00 14.00 13.59 0 0 0
25/05/2016
14.00
 283,630 14.00 14.13 13.86 0 0 0
24/05/2016
14.00
 471,240 14.26 14.26 13.86 0 0 0
23/05/2016
14.00
 1,410,160 14.00 14.00 13.59 0 0 0
20/05/2016
13.86
 1,554,880 14.40 14.53 13.86 0 0 0
19/05/2016
14.40
 623,940 14.67 14.67 14.26 0 0 0
18/05/2016
14.40
 586,250 14.67 14.67 14.40 0 0 0
17/05/2016
14.67
 518,280 14.94 14.94 14.67 0 0 0
16/05/2016
14.80
 1,233,650 14.40 14.94 14.26 0 0 0
13/05/2016
14.40
 793,060 14.40 14.53 14.26 0 0 0
12/05/2016
14.40
 469,130 14.53 14.67 14.40 0 0 0
11/05/2016
14.40
 865,680 14.00 14.40 14.00 0 0 0
10/05/2016
14.00
 698,580 14.00 14.00 13.73 0 0 0
09/05/2016
14.00
 786,590 14.26 14.26 14.00 0 0 0
06/05/2016
14.13
 813,560 14.00 14.13 14.00 0 0 0
05/05/2016
13.86
 413,180 13.86 14.26 13.86 0 0 0
04/05/2016
13.73
 755,160 13.86 14.13 13.73 0 0 0
29/04/2016
14.13
 421,970 14.13 14.26 14.00 0 0 0
28/04/2016
14.00
 520,580 14.26 14.40 14.00 0 0 0
27/04/2016
14.26
 974,580 14.80 14.80 14.00 0 0 0
26/04/2016
14.53
 724,510 14.13 14.67 14.13 0 0 0
25/04/2016
14.13
 1,404,690 14.94 15.07 14.13 0 0 0
22/04/2016
14.67
 1,729,690 13.86 14.80 13.86 0 0 0
21/04/2016
13.86
 1,196,330 13.86 14.13 13.59 0 0 0
20/04/2016
13.59
 1,417,390 13.38 13.73 13.38 0 0 0
19/04/2016
13.38
 1,021,510 14.00 14.00 13.38 0 0 0
15/04/2016
14.00
 1,549,470 14.13 14.67 14.00 0 0 0
14/04/2016
14.13
 1,075,850 13.86 14.67 13.86 0 0 0
13/04/2016
14.00
 807,840 14.00 14.26 13.59 0 0 0
12/04/2016
14.00
 1,157,120 14.00 14.13 13.73 0 0 0
11/04/2016
13.59
 1,288,260 12.78 13.59 12.78 0 0 0
08/04/2016
12.78
 600,280 12.70 12.81 12.62 0 0 0
07/04/2016
12.70
 289,730 12.81 12.84 12.68 0 0 0
06/04/2016
12.81
 547,050 12.68 12.81 12.62 0 0 0
05/04/2016
12.68
 323,780 12.68 12.73 12.52 0 0 0
04/04/2016
12.68
 351,710 12.73 12.73 12.60 0 0 0
01/04/2016
12.70
 548,420 12.70 12.76 12.60 0 0 0
31/03/2016
12.70
 1,398,070 12.49 12.81 12.49 0 0 0
30/03/2016
12.65
 650,730 12.35 12.65 12.35 0 0 0
29/03/2016
12.60
 1,482,760 12.65 12.76 12.54 0 0 0
28/03/2016
12.57
 820,660 12.41 12.60 12.35 0 0 0
25/03/2016
12.33
 1,257,200 12.11 12.38 12.11 0 0 0
24/03/2016
12.14
 510,060 12.22 12.25 12.11 0 0 0
23/03/2016
12.22
 1,615,870 12.11 12.27 12.00 0 0 0
22/03/2016
12.25
 657,090 12.17 12.27 12.08 0 0 0
21/03/2016
12.17
 1,039,980 12.03 12.27 12.03 0 0 0
18/03/2016
11.87
 5,451,040 12.11 12.14 11.87 0 0 0
17/03/2016
12.11
 488,110 12.11 12.19 12.08 0 0 0
16/03/2016
12.00
 434,350 12.03 12.08 12.00 0 0 0
15/03/2016
12.11
 1,073,480 12.22 12.38 12.06 0 0 0
14/03/2016
12.22
 346,630 12.14 12.25 12.11 0 0 0
11/03/2016
12.22
 560,370 12.52 12.52 12.22 0 0 0
10/03/2016
12.52
 575,310 12.52 12.60 12.49 0 0 0
09/03/2016
12.52
 1,123,530 12.52 12.62 12.52 0 0 0
08/03/2016
12.49
 1,079,780 12.27 12.49 12.27 0 0 0
07/03/2016
12.33
 557,500 12.33 12.52 12.25 0 0 0
04/03/2016
12.33
 802,550 12.22 12.38 12.17 0 0 0
03/03/2016
12.22
 491,450 12.22 12.25 12.11 0 0 0
02/03/2016
12.11
 560,340 11.95 12.14 11.90 0 0 0
01/03/2016
11.87
 956,870 11.95 12.00 11.73 0 0 0
29/02/2016
11.87
 259,290 12.11 12.11 11.87 0 0 0
26/02/2016
12.11
 1,235,270 12.27 12.33 12.03 0 0 0
25/02/2016
12.25
 528,840 12.25 12.35 12.22 0 0 0
24/02/2016
12.22
 534,860 12.22 12.35 12.14 0 0 0
23/02/2016
12.27
 418,590 12.17 12.46 12.17 0 0 0
22/02/2016
12.17
 724,960 12.14 12.17 12.00 0 0 0
19/02/2016
12.14
 1,393,710 12.35 12.35 11.92 0 0 0
18/02/2016
12.38
 595,150 12.38 12.43 12.30 0 0 0
17/02/2016
12.25
 259,490 12.46 12.46 12.25 0 0 0
16/02/2016
12.27
 392,060 12.43 12.43 12.25 0 0 0
15/02/2016
12.25
 685,060 12.52 12.54 12.25 0 0 0
05/02/2016
12.54
 895,260 12.49 12.65 12.49 0 0 0
04/02/2016
12.65
 404,050 12.65 12.78 12.65 0 0 0
03/02/2016
12.65
 1,102,250 12.57 12.65 12.38 0 0 0
02/02/2016
12.65
 1,017,260 12.57 12.70 12.57 0 0 0
01/02/2016
12.65
 1,133,280 12.70 12.89 12.65 0 0 0
29/01/2016
12.81
 2,231,860 12.97 12.97 12.70 0 0 0
28/01/2016
13.00
 4,244,530 12.65 13.00 12.65 0 0 0
27/01/2016
12.78
 3,440,360 12.78 12.81 12.62 0 0 0
26/01/2016
12.92
 1,779,070 12.92 13.03 12.73 0 0 0
25/01/2016
13.00
 1,960,040 13.05 13.05 12.92 0 0 0
22/01/2016
13.00
 1,432,160 12.87 13.22 12.87 0 0 0
21/01/2016
12.87
 2,201,170 12.87 12.92 12.73 0 0 0
20/01/2016
12.76
 1,569,270 12.68 12.92 12.68 0 0 0
19/01/2016
12.78
 736,420 12.70 12.95 12.70 0 0 0
18/01/2016
12.78
 2,516,720 12.60 12.81 12.11 0 0 0
15/01/2016
12.78
 931,360 12.95 12.95 12.76 0 0 0
14/01/2016
12.92
 2,616,100 12.70 12.97 12.70 0 0 0
13/01/2016
12.89
 2,003,030 12.92 12.92 12.70 0 0 0
12/01/2016
12.92
 1,030,900 13.00 13.03 12.81 0 0 0
11/01/2016
13.00
 1,591,300 12.92 13.22 12.81 0 0 0
08/01/2016
12.92
 1,641,950 12.78 12.92 12.65 0 0 0
07/01/2016
12.92
 2,852,010 12.60 12.97 12.52 0 0 0

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