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)
05/01/2016
12.78
 2,480,100 12.65 12.84 12.60 0 0 0
04/01/2016
12.78
 4,809,120 12.78 12.78 12.17 0 0 0
31/12/2015
12.30
 3,361,900 12.30 12.38 12.14 0 0 0
30/12/2015
12.38
 2,836,200 12.38 12.38 11.84 0 0 0
29/12/2015
12.25
 2,905,940 11.71 12.25 11.57 0 0 0
28/12/2015
11.71
 1,494,140 11.41 11.76 11.41 0 0 0
25/12/2015
11.41
 564,790 11.38 11.44 11.30 0 0 0
24/12/2015
11.30
 672,060 11.28 11.33 11.22 0 0 0
23/12/2015
11.22
 737,670 11.09 11.28 11.09 0 0 0
22/12/2015
11.20
 366,380 11.17 11.25 11.14 0 0 0
21/12/2015
11.17
 522,360 11.04 11.17 11.04 0 0 0
18/12/2015
10.77
 2,466,150 11.28 11.33 10.77 0 0 0
17/12/2015
11.28
 575,650 11.30 11.38 11.25 0 0 0
16/12/2015
11.22
 522,330 11.25 11.38 11.20 0 0 0
15/12/2015
11.17
 376,440 11.09 11.22 11.09 0 0 0
14/12/2015
11.12
 614,150 11.12 11.20 11.06 0 0 0
11/12/2015
11.17
 680,860 11.12 11.20 11.12 0 0 0
10/12/2015
11.12
 622,480 11.25 11.38 11.12 0 0 0
09/12/2015
11.25
 1,356,520 11.41 11.68 11.25 0 0 0
08/12/2015
11.41
 778,590 11.33 11.47 11.25 0 0 0
07/12/2015
11.38
 804,560 11.41 11.41 11.30 0 0 0
04/12/2015
11.38
 564,530 11.47 11.55 11.36 0 0 0
03/12/2015
11.52
 417,700 11.47 11.55 11.44 0 0 0
02/12/2015
11.47
 723,660 11.47 11.65 11.47 0 0 0
01/12/2015
11.52
 261,670 11.55 11.57 11.49 0 0 0
30/11/2015
11.52
 942,170 11.38 11.52 11.36 0 0 0
27/11/2015
11.47
 645,100 11.60 11.63 11.44 0 0 0
26/11/2015
11.63
 236,160 11.68 11.68 11.60 0 0 0
25/11/2015
11.68
 841,660 11.65 11.71 11.55 0 0 0
24/11/2015
11.68
 478,700 11.76 11.79 11.65 0 0 0
23/11/2015
11.76
 563,750 11.73 11.82 11.73 0 0 0
20/11/2015
11.76
 679,170 11.76 11.82 11.68 0 0 0
19/11/2015
11.68
 755,330 11.82 11.82 11.68 0 0 0
18/11/2015
11.76
 686,870 11.73 11.87 11.65 0 0 0
17/11/2015
11.68
 814,300 11.71 11.84 11.65 0 0 0
16/11/2015
11.68
 1,007,330 11.82 11.90 11.68 0 0 0
13/11/2015
11.92
 758,120 11.76 11.92 11.76 0 0 0
12/11/2015
11.76
 2,052,850 11.79 11.95 11.49 0 0 0
11/11/2015
11.87
 1,367,910 11.98 12.06 11.82 0 0 0
10/11/2015
11.98
 832,570 12.06 12.14 11.98 0 0 0
09/11/2015
12.14
 602,460 12.19 12.22 12.06 0 0 0
06/11/2015
12.14
 860,260 12.25 12.33 12.11 0 0 0
05/11/2015
12.25
 765,040 12.25 12.41 12.25 0 0 0
04/11/2015
12.27
 1,389,650 12.46 12.60 12.27 0 0 0
03/11/2015
12.38
 1,349,370 12.11 12.38 11.92 0 0 0
02/11/2015
12.11
 1,108,090 12.27 12.33 12.08 0 0 0
30/10/2015
12.25
 1,867,210 12.41 12.41 12.19 0 0 0
29/10/2015
12.38
 3,769,240 11.95 12.38 11.95 0 0 0
28/10/2015
11.95
 1,220,690 11.98 12.17 11.95 0 0 0
27/10/2015
11.95
 694,730 11.95 12.06 11.84 0 0 0
26/10/2015
11.98
 2,448,930 12.06 12.30 11.98 0 0 0
23/10/2015
11.95
 3,208,630 11.47 11.95 11.47 0 0 0
22/10/2015
11.44
 478,920 11.25 11.52 11.25 0 0 0
21/10/2015
11.22
 578,460 11.44 11.44 11.22 0 0 0
20/10/2015
11.36
 576,750 11.49 11.49 11.33 0 0 0
19/10/2015
11.49
 341,820 11.52 11.52 11.47 0 0 0
16/10/2015
11.52
 368,830 11.52 11.52 11.44 0 0 0
15/10/2015
11.44
 539,950 11.49 11.52 11.44 0 0 0
14/10/2015
11.44
 1,173,050 11.44 11.57 11.44 0 0 0
13/10/2015
11.52
 1,174,250 11.60 11.63 11.52 0 0 0
12/10/2015
11.63
 974,660 11.65 11.73 11.60 0 0 0
09/10/2015
11.65
 1,831,340 11.71 11.82 11.65 0 0 0
08/10/2015
11.71
 2,457,280 11.44 11.87 11.44 0 0 0
07/10/2015
11.44
 2,096,590 11.36 11.60 11.25 0 0 0
06/10/2015
11.33
 841,260 11.30 11.36 11.25 0 0 0
05/10/2015
11.20
 472,330 11.20 11.22 11.17 0 0 0
02/10/2015
11.20
 494,680 11.20 11.22 11.14 0 0 0
01/10/2015
11.20
 417,940 11.28 11.33 11.20 0 0 0
30/09/2015
11.22
 338,130 11.28 11.30 11.22 0 0 0
29/09/2015
11.20
 431,390 11.22 11.28 11.14 0 0 0
28/09/2015
11.30
 465,240 11.33 11.36 11.22 0 0 0
25/09/2015
11.33
 636,970 11.41 11.41 11.28 0 0 0
24/09/2015
11.41
 664,570 11.49 11.49 11.41 0 0 0
23/09/2015
11.44
 707,360 11.44 11.49 11.41 0 0 0
22/09/2015
11.52
 365,500 11.55 11.57 11.47 0 0 0
21/09/2015
11.55
 1,158,500 11.55 11.57 11.36 0 0 0
18/09/2015
11.30
 6,992,330 11.41 11.44 11.30 0 0 0
17/09/2015
11.30
 454,840 11.30 11.36 11.22 0 0 0
16/09/2015
11.22
 1,295,070 11.22 11.28 11.20 0 0 0
15/09/2015
11.22
 962,630 11.25 11.25 11.14 0 0 0
14/09/2015
11.25
 477,150 11.30 11.30 11.20 0 0 0
11/09/2015
11.30
 445,540 11.41 11.41 11.28 0 0 0
10/09/2015
11.41
 1,097,080 11.22 11.44 11.09 0 0 0
09/09/2015
11.28
 514,350 11.30 11.30 11.22 0 0 0
08/09/2015
11.22
 580,480 11.20 11.28 11.17 0 0 0
07/09/2015
11.20
 433,750 11.09 11.28 11.06 0 0 0
04/09/2015
11.17
 716,580 11.09 11.17 11.06 0 0 0
03/09/2015
11.06
 1,232,010 11.17 11.17 11.04 0 0 0
01/09/2015
11.17
 885,510 11.17 11.22 10.95 0 0 0
31/08/2015
11.17
 886,190 11.22 11.22 10.98 0 0 0
28/08/2015
11.22
 930,510 11.14 11.22 10.98 0 0 0
27/08/2015
11.04
 1,429,370 10.87 11.12 10.79 0 0 0
26/08/2015
10.82
 1,642,870 10.69 10.87 10.66 0 0 0
25/08/2015
10.79
 2,271,270 10.44 10.79 10.44 0 0 0
24/08/2015
10.79
 2,732,410 10.79 10.79 10.20 0 0 0
21/08/2015
10.79
 3,110,370 10.85 10.93 10.44 0 0 0
20/08/2015
10.93
 1,142,450 10.98 11.09 10.79 0 0 0
19/08/2015
10.98
 787,690 11.22 11.22 10.93 0 0 0
18/08/2015
11.22
 563,880 11.04 11.22 11.04 0 0 0
17/08/2015
11.04
 758,640 11.25 11.38 11.04 0 0 0

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