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)
05/08/2009
2.79
 36,860 2.76 2.82 2.74 10,000 0 0
04/08/2009
2.76
 61,100 2.82 2.87 2.76 350 41,870 0
03/08/2009
2.82
 29,250 2.84 2.92 2.76 0 0 0
31/07/2009
2.84
 107,360 2.76 2.90 2.66 32,280 7,230 0
30/07/2009
2.76
 103,030 2.90 2.90 2.76 0 12,340 0
29/07/2009
2.90
 325,890 2.84 2.97 2.90 243,060 0 0
28/07/2009
2.84
 148,200 2.71 2.84 2.84 121,900 1,000 0
27/07/2009
2.71
 44,510 2.59 2.71 2.71 41,020 2,000 0
24/07/2009
2.59
 14,140 2.47 2.59 2.59 4,240 0 0
23/07/2009
2.47
 100,070 2.35 2.47 2.44 78,770 0 0
22/07/2009
2.35
 44,420 2.24 2.35 2.35 42,810 0 0
21/07/2009
2.24
 34,740 2.23 2.28 2.23 0 7,500 0
20/07/2009
2.23
 53,450 2.35 2.35 2.23 10,210 8,000 0
17/07/2009
2.35
 61,980 2.30 2.37 2.28 0 0 0
16/07/2009
2.30
 38,430 2.22 2.33 2.22 4,580 8,540 0
15/07/2009
2.22
 19,530 2.19 2.24 2.19 0 730 0
14/07/2009: Cổ tức tiền mặt tỉ lệ: 5%
14/07/2009
2.19
 99,540 2.18 2.21 2.08 330 35,280 0
13/07/2009
2.18
 41,560 2.29 2.29 2.18 0 0 0
10/07/2009
2.29
 47,010 2.37 2.37 2.29 0 11,920 0
09/07/2009
2.37
 34,500 2.38 2.46 2.37 0 0 0
08/07/2009
2.38
 115,670 2.50 2.50 2.38 100 59,270 0
07/07/2009
2.50
 103,600 2.63 2.63 2.50 3,050 83,010 0
06/07/2009
2.63
 160,760 2.57 2.68 2.55 7,340 107,100 0
03/07/2009
2.57
 210,630 2.45 2.57 2.53 230 110,800 0
02/07/2009: Quyền mua cổ phiếu: 100/73 Giá: 10 (Volume + 73%, Ratio=0.73)
02/07/2009
2.45
 37,850 2.33 2.45 2.45 0 0 0
01/07/2009
2.33
 51,990 2.45 2.45 2.33 2,000 990 0
30/06/2009
2.45
 98,830 2.56 2.56 2.45 17,870 2,430 0
29/06/2009
2.56
 105,480 2.56 2.60 2.55 26,700 0 0
26/06/2009
2.56
 161,090 2.51 2.61 2.51 75,160 27,150 0
25/06/2009
2.51
 185,410 2.53 2.65 2.43 13,200 0 0
24/06/2009
2.53
 120,850 2.42 2.53 2.50 50,500 22,730 0
23/06/2009
2.42
 74,390 2.53 2.53 2.42 29,000 0 0
22/06/2009
2.53
 203,780 2.42 2.53 2.43 42,500 0 0
19/06/2009
2.42
 150,290 2.35 2.43 2.35 66,440 0 0
18/06/2009
2.35
 158,720 2.32 2.37 2.27 112,740 32,760 0
17/06/2009
2.32
 129,400 2.30 2.37 2.19 80,320 270 0
16/06/2009
2.30
 81,370 2.42 2.42 2.30 50,000 200 0
15/06/2009
2.42
 71,420 2.53 2.53 2.42 22,070 0 0
12/06/2009
2.53
 45,370 2.56 2.68 2.45 0 0 0
11/06/2009
2.56
 65,310 2.45 2.56 2.40 0 0 0
10/06/2009
2.45
 108,150 2.56 2.56 2.45 32,850 4,200 0
09/06/2009
2.56
 138,430 2.58 2.63 2.48 40,000 5,300 0
08/06/2009
2.58
 32,360 2.46 2.58 2.58 0 300 0
05/06/2009
2.46
 54,890 2.35 2.46 2.46 17,590 900 0
04/06/2009
2.35
 107,820 2.25 2.35 2.28 46,710 0 0
03/06/2009
2.25
 166,410 2.25 2.25 2.20 97,220 300 0
02/06/2009
2.25
 110,190 2.17 2.27 2.25 68,310 5,170 0
01/06/2009
2.17
 173,360 2.20 2.25 2.12 34,240 300 0
29/05/2009
2.20
 157,610 2.19 2.28 2.12 25,810 620 0
28/05/2009
2.19
 352,890 2.09 2.19 2.10 18,700 3,000 0
27/05/2009
2.09
 26,810 1.99 2.09 2.09 3,000 220 0
26/05/2009
1.99
 37,440 1.91 1.99 1.99 0 5,480 0
25/05/2009
1.91
 55,220 1.82 1.91 1.91 0 0 0
22/05/2009
1.82
 289,500 1.74 1.82 1.69 33,000 450 0
21/05/2009
1.74
 38,170 1.66 1.74 1.74 0 0 0
20/05/2009
1.66
 62,030 1.59 1.66 1.66 42,060 0 0
19/05/2009
1.59
 176,850 1.51 1.59 1.59 46,340 200 0
18/05/2009
1.51
 102,160 1.53 1.54 1.51 1,500 0 0
15/05/2009
1.53
 120,870 1.48 1.53 1.48 1,200 0 0
14/05/2009
1.48
 87,050 1.44 1.48 1.38 32,720 0 0
13/05/2009
1.44
 120,240 1.51 1.51 1.44 5,910 1,200 0
12/05/2009
1.51
 108,000 1.45 1.51 1.43 22,000 5,600 0
11/05/2009
1.45
 181,710 1.39 1.46 1.41 65,340 300 0
08/05/2009
1.39
 60,740 1.41 1.41 1.35 0 0 0
07/05/2009
1.41
 93,220 1.38 1.44 1.41 0 1,000 0
06/05/2009
1.38
 195,210 1.45 1.45 1.38 77,720 0 0
05/05/2009
1.45
 120,020 1.38 1.45 1.45 81,790 0 0
04/05/2009
1.38
 23,560 1.31 1.38 1.38 7,220 0 0
29/04/2009
1.31
 80,160 1.31 1.31 1.28 1,800 0 0
28/04/2009
1.31
 68,600 1.31 1.33 1.25 0 37,290 0
27/04/2009
1.31
 121,800 1.26 1.32 1.30 48,500 1,000 0
24/04/2009
1.26
 91,920 1.29 1.29 1.25 0 11,920 0
23/04/2009
1.29
 188,790 1.31 1.31 1.26 2,000 60,000 0
22/04/2009
1.31
 178,640 1.25 1.31 1.27 1,000 13,760 0
21/04/2009
1.25
 278,550 1.31 1.31 1.25 600 157,440 0
20/04/2009
1.31
 209,900 1.38 1.38 1.31 0 9,380 0
17/04/2009
1.38
 191,550 1.46 1.46 1.38 0 750 0
16/04/2009
1.46
 289,920 1.46 1.46 1.40 0 0 0
15/04/2009
1.46
 226,180 1.53 1.53 1.46 42,350 0 0
14/04/2009
1.53
 426,080 1.53 1.58 1.48 17,950 0 0
13/04/2009
1.53
 86,540 1.46 1.53 1.53 1,700 4,000 0
10/04/2009
1.46
 136,280 1.39 1.46 1.45 43,630 3,000 0
09/04/2009
1.39
 350,800 1.45 1.48 1.38 0 7,360 0
08/04/2009
1.45
 523,200 1.50 1.57 1.44 120,010 13,660 0
07/04/2009
1.50
 313,750 1.43 1.50 1.45 121,340 0 0
03/04/2009
1.43
 167,730 1.37 1.43 1.42 41,510 60 0
02/04/2009
1.37
 359,180 1.38 1.40 1.36 61,440 0 0
01/04/2009
1.38
 360,900 1.32 1.39 1.28 21,260 450 0
31/03/2009
1.32
 364,960 1.39 1.39 1.32 74,540 111,430 0
30/03/2009
1.39
 760,630 1.32 1.39 1.35 200 5,000 0
27/03/2009
1.32
 694,790 1.26 1.32 1.30 32,500 128,820 0
26/03/2009
1.26
 256,100 1.20 1.26 1.22 25,780 0 0
25/03/2009
1.20
 271,510 1.15 1.20 1.13 8,340 0 0
24/03/2009
1.15
 1,058,250 1.09 1.15 1.08 246,480 18,000 0
23/03/2009
1.09
 89,960 1.15 1.15 1.09 0 0 0
20/03/2009
1.15
 102,040 1.21 1.21 1.15 0 2,130 0
19/03/2009
1.21
 549,010 1.27 1.27 1.21 0 11,550 0
18/03/2009
1.27
 680,220 1.22 1.28 1.27 23,500 0 0
17/03/2009
1.22
 461,550 1.16 1.22 1.20 5,000 2,170 0
16/03/2009
1.16
 358,660 1.11 1.16 1.11 0 1,000 0

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