Tập đoàn VINGROUP - CTCP (vic)

234
-8
(-3.31%)
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)
24/12/2009
5.22
 34,240 5.27 5.27 5.06 4,700 10,240 0
23/12/2009
5.27
 21,280 5.06 5.27 4.83 6,570 6,190 0
22/12/2009
5.06
 20,950 4.83 5.06 4.96 18,380 10 0
21/12/2009
4.83
 23,770 4.62 4.83 4.51 7,070 6,970 0
18/12/2009
4.62
 154,510 4.85 4.85 4.62 10 145,050 0
17/12/2009
4.85
 164,980 5.01 5.01 4.77 10 121,170 0
16/12/2009
5.01
 99,920 5.27 5.27 5.01 22,310 76,030 0
15/12/2009
5.27
 102,670 5.53 5.53 5.27 0 93,500 0
14/12/2009
5.53
 72,360 5.43 5.63 5.43 0 40,480 0
11/12/2009
5.43
 67,400 5.37 5.43 5.11 200 4,600 0
10/12/2009
5.37
 95,520 5.37 5.37 5.16 100 77,700 0
09/12/2009
5.37
 33,670 5.48 5.48 5.22 290 11,040 0
08/12/2009
5.48
 270,030 5.48 5.48 5.27 24,940 206,030 0
07/12/2009
5.48
 196,900 5.53 5.53 5.32 0 113,340 0
04/12/2009
5.53
 265,970 5.74 5.74 5.48 0 229,060 0
03/12/2009
5.74
 82,200 5.84 5.84 5.58 0 20,000 0
02/12/2009
5.84
 44,700 6.00 6.00 5.79 0 13,520 0
01/12/2009
6.00
 129,550 6.10 6.10 5.95 1,320 94,190 0
30/11/2009
6.10
 104,680 5.84 6.10 5.79 48,410 1,170 0
27/11/2009
5.84
 127,600 5.89 6.00 5.63 28,450 370 0
26/11/2009
5.89
 139,450 5.63 5.89 5.37 53,930 10,180 0
25/11/2009
5.63
 73,500 5.79 5.79 5.53 13,340 6,000 0
24/11/2009
5.79
 73,070 5.74 5.84 5.63 13,420 0 0
23/11/2009
5.74
 122,000 5.84 5.84 5.58 10 38,310 0
20/11/2009
5.84
 195,130 5.63 5.84 5.48 140 62,110 0
19/11/2009
5.63
 426,010 5.74 5.74 5.48 110 202,920 0
18/11/2009
5.74
 599,030 5.84 5.95 5.69 15,200 480,300 0
17/11/2009
5.84
 444,440 5.63 5.84 5.63 0 327,630 0
16/11/2009
5.63
 190,440 5.37 5.63 5.58 0 24,270 0
13/11/2009
5.37
 183,080 5.32 5.37 5.22 7,600 100,090 0
12/11/2009
5.32
 161,560 5.09 5.32 5.22 0 101,500 0
11/11/2009
5.09
 86,080 4.85 5.09 5.01 5,670 1,800 0
10/11/2009
4.85
 114,150 4.69 4.90 4.64 7,130 1,000 0
09/11/2009
4.69
 122,730 4.69 4.75 4.67 29,730 0 0
06/11/2009
4.69
 271,570 4.49 4.69 4.59 7,000 3,650 0
05/11/2009
4.49
 75,700 4.28 4.49 4.49 4,400 3,000 0
04/11/2009
4.28
 197,230 4.10 4.28 4.17 13,600 19,300 0
03/11/2009
4.10
 119,110 4.28 4.33 4.10 0 3,470 0
02/11/2009
4.28
 246,230 4.43 4.43 4.23 2,100 123,870 0
30/10/2009
4.43
 143,230 4.33 4.43 4.33 130 3,800 0
29/10/2009
4.33
 196,400 4.43 4.43 4.23 210 17,010 0
28/10/2009
4.43
 141,680 4.43 4.49 4.33 2,330 2,190 0
27/10/2009
4.43
 229,550 4.54 4.54 4.33 0 0 0
26/10/2009
4.54
 183,000 4.43 4.62 4.54 3,000 10,200 0
23/10/2009
4.43
 452,120 4.23 4.43 4.28 12,270 20,000 0
22/10/2009
4.23
 289,460 4.23 4.23 4.12 1,090 67,390 0
21/10/2009
4.23
 128,250 4.12 4.28 4.12 18,480 60,000 0
20/10/2009
4.12
 262,620 3.94 4.12 4.02 50 120,000 0
19/10/2009
3.94
 202,230 3.91 3.94 3.81 1,100 60,000 0
16/10/2009
3.91
 235,680 3.94 3.94 3.76 16,240 58,870 0
15/10/2009
3.94
 128,150 3.76 3.94 3.78 6,300 710 0
14/10/2009
3.76
 198,440 3.65 3.81 3.57 9,110 93,550 0
13/10/2009
3.65
 158,190 3.63 3.65 3.57 23,690 3,300 0
12/10/2009
3.63
 240,400 3.52 3.68 3.52 2,060 145,500 0
09/10/2009
3.52
 146,710 3.36 3.52 3.47 0 10,150 0
08/10/2009
3.36
 59,630 3.47 3.47 3.36 0 18,290 0
07/10/2009
3.47
 109,390 3.44 3.50 3.42 900 69,050 0
06/10/2009
3.44
 231,980 3.31 3.47 3.42 2,200 121,000 0
05/10/2009
3.31
 65,960 3.21 3.34 3.21 100 0 0
02/10/2009
3.21
 69,310 3.31 3.31 3.18 9,690 0 0
01/10/2009
3.31
 116,420 3.34 3.50 3.31 56,850 0 0
30/09/2009
3.34
 121,720 3.42 3.42 3.34 20,470 10,000 0
29/09/2009
3.42
 131,210 3.44 3.44 3.34 2,050 0 0
28/09/2009
3.44
 119,100 3.50 3.50 3.39 0 0 0
25/09/2009
3.50
 169,710 3.42 3.50 3.34 14,100 2,000 0
24/09/2009
3.42
 336,700 3.52 3.52 3.36 35,800 24,440 0
23/09/2009
3.52
 213,410 3.36 3.52 3.52 0 82,910 0
22/09/2009
3.36
 90,190 3.21 3.36 3.36 0 7,500 0
21/09/2009
3.21
 96,900 3.08 3.21 3.08 0 0 0
18/09/2009
3.08
 111,910 3.05 3.08 3.03 19,900 0 0
17/09/2009
3.05
 123,390 3.00 3.08 2.97 22,260 21,190 0
16/09/2009
3.00
 78,400 3.03 3.08 3.00 160 36,020 0
15/09/2009
3.03
 111,670 3.13 3.13 3.03 500 28,540 0
14/09/2009
3.13
 175,390 3.10 3.21 3.08 2,000 62,910 0
11/09/2009
3.10
 83,980 3.10 3.18 3.10 3,000 37,280 0
10/09/2009
3.10
 43,660 3.08 3.10 3.03 2,320 5,240 0
09/09/2009
3.08
 65,900 3.10 3.13 3.03 4,100 30,180 0
08/09/2009
3.10
 154,160 2.97 3.10 3.05 10,690 60,720 0
07/09/2009
2.97
 121,200 3.08 3.08 2.95 20 28,180 0
04/09/2009
3.08
 100,520 3.18 3.23 3.08 340 1,000 0
03/09/2009
3.18
 76,170 3.29 3.29 3.18 0 3,020 0
01/09/2009
3.29
 155,950 3.36 3.39 3.29 41,860 58,750 0
31/08/2009
3.36
 330,060 3.26 3.36 3.26 223,540 74,130 0
28/08/2009
3.26
 194,370 3.18 3.26 3.16 123,650 61,060 0
27/08/2009
3.18
 153,420 3.18 3.23 3.13 89,460 16,110 0
26/08/2009
3.18
 328,480 3.13 3.29 3.18 81,600 131,030 0
25/08/2009
3.13
 340,430 3.00 3.13 3.10 80,890 132,370 0
24/08/2009
3.00
 207,640 2.87 3.00 2.92 5,980 35,260 0
21/08/2009
2.87
 110,920 2.92 3.00 2.87 40,000 9,500 0
20/08/2009
2.92
 55,800 2.95 2.97 2.92 0 0 0
19/08/2009
2.95
 67,050 2.90 2.95 2.87 1,000 0 0
18/08/2009
2.90
 30,400 2.84 2.90 2.82 0 2,570 0
17/08/2009
2.84
 33,260 2.92 2.92 2.84 300 0 0
14/08/2009
2.92
 27,690 2.92 2.95 2.87 0 0 0
13/08/2009
2.92
 78,900 2.87 2.92 2.87 200 4,000 0
12/08/2009
2.87
 50,630 2.84 2.87 2.82 0 2,000 0
11/08/2009
2.84
 46,830 2.90 2.92 2.84 0 0 0
10/08/2009
2.90
 50,420 2.87 2.92 2.87 0 0 0
07/08/2009
2.87
 78,630 2.87 2.92 2.87 17,690 0 0
06/08/2009
2.87
 173,700 2.79 2.92 2.87 77,830 2,000 0

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