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
242
2 tháng
(2026-08-05) 		4 1.82% 203,805,900 -1,819,059 0
198
256.10
242
3 tháng
(2026-07-06) 		3.70 1.68% 283,308,700 -1,819,059 0
198
256.10
242
6 tháng
(2026-04-07) 		80.60 56.21% 511,424,300 -1,819,059 0
143.40
256.10
242
12 tháng
(2025-10-09) 		134.25 149.58% 1,142,631,300 -1,819,059 0
89.75
256.10
242
24 tháng
(2024-10-14) 		202.92 962.87% 2,143,471,300 -1,819,059 0
19.95
256.10
242
36 tháng
(2023-10-20) 		202.33 933.45% 2,920,599,700 -1,819,059 0
19.95
256.10
242
60 tháng
(2021-11-01) 		176.10 367.64% 4,640,331,000 -1,819,059 0
19.95
256.10
242
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2008
2.89
 85,490 2.83 2.92 2.83 13,820 16,700 0
14/10/2008
2.83
 46,760 2.69 2.83 2.83 0 43,170 0
13/10/2008
2.69
 112,380 2.65 2.76 2.65 0 56,100 0
10/10/2008
2.65
 96,580 2.76 2.76 2.65 0 25,210 0
09/10/2008
2.76
 91,600 2.76 2.86 2.63 400 31,400 0
08/10/2008
2.76
 66,600 2.83 2.89 2.69 0 27,590 0
07/10/2008
2.83
 55,180 2.97 2.97 2.83 0 17,160 0
06/10/2008
2.97
 80,380 3.12 3.12 2.97 0 16,060 0
03/10/2008
3.12
 61,480 3.25 3.25 3.12 2,800 38,270 0
02/10/2008
3.25
 83,330 3.19 3.29 3.22 28,140 29,260 0
01/10/2008
3.19
 93,830 3.12 3.22 3.11 0 4,150 0
30/09/2008
3.12
 65,820 3.27 3.27 3.12 2,600 9,120 0
29/09/2008
3.27
 98,040 3.14 3.29 3.15 27,080 0 0
26/09/2008
3.14
 141,480 2.99 3.14 3.07 61,980 25,000 0
25/09/2008
2.99
 138,590 2.86 2.99 2.86 61,290 1,000 0
24/09/2008
2.86
 121,100 2.96 3.02 2.83 17,260 46,440 0
23/09/2008
2.96
 82,530 2.83 2.96 2.86 23,070 1,000 0
22/09/2008
2.83
 1,980 2.69 2.83 2.83 0 0 0
19/09/2008
2.69
 55,080 2.58 2.69 2.58 6,960 48,350 0
18/09/2008
2.58
 8,770 2.71 2.71 2.58 3,090 2,480 0
17/09/2008
2.71
 134,340 2.84 2.84 2.71 0 124,180 0
16/09/2008
2.84
 68,270 2.99 2.99 2.84 10,000 23,290 0
15/09/2008
2.99
 106,760 2.97 3.02 2.83 0 45,880 0
12/09/2008
2.97
 110,250 3.12 3.12 2.97 400 80,750 0
11/09/2008
3.12
 81,150 3.15 3.15 3.06 25,870 520 0
10/09/2008
3.15
 98,910 3.32 3.32 3.15 300 48,100 0
09/09/2008
3.32
 88,690 3.38 3.38 3.29 500 0 0
08/09/2008
3.38
 104,190 3.35 3.38 3.19 100 0 0
05/09/2008
3.35
 87,480 3.42 3.42 3.29 450 15,560 0
04/09/2008
3.42
 113,460 3.52 3.52 3.42 25,740 29,150 0
03/09/2008
3.52
 69,590 3.52 3.52 3.48 360 32,820 0
29/08/2008
3.52
 137,120 3.68 3.68 3.52 16,000 119,730 0
28/08/2008
3.68
 107,590 3.78 3.78 3.61 0 450 0
27/08/2008
3.78
 124,110 3.75 3.81 3.61 11,660 100 0
26/08/2008
3.75
 135,090 3.75 3.78 3.65 17,380 0 0
25/08/2008
3.75
 102,310 3.68 3.78 3.68 8,100 0 0
22/08/2008
3.68
 134,110 3.81 3.81 3.68 1,100 800 0
21/08/2008
3.81
 36,350 3.75 3.81 3.65 8,610 0 0
20/08/2008
3.75
 91,250 3.91 3.91 3.75 0 0 0
19/08/2008
3.91
 66,730 3.88 4.01 3.81 49,010 2,500 0
18/08/2008
3.88
 385,970 3.71 3.88 3.84 358,390 100 0
15/08/2008
3.71
 283,800 3.61 3.71 3.71 260,400 0 0
14/08/2008
3.61
 176,550 3.52 3.61 3.52 78,600 500 0
13/08/2008
3.52
 41,550 3.48 3.52 3.38 1,000 17,100 0
12/08/2008
3.48
 34,260 3.52 3.52 3.45 0 14,460 0
11/08/2008
3.52
 38,800 3.52 3.58 3.52 0 0 0
08/08/2008
3.52
 57,300 3.52 3.52 3.48 7,170 100 0
07/08/2008
3.52
 66,220 3.55 3.58 3.52 0 550 0
06/08/2008
3.55
 30,790 3.45 3.55 3.48 100 100 0
05/08/2008
3.45
 50,090 3.48 3.48 3.38 0 0 0
04/08/2008
3.48
 42,780 3.48 3.48 3.38 0 0 0
01/08/2008
3.48
 51,080 3.48 3.48 3.38 10,100 0 0
31/07/2008
3.48
 35,120 3.52 3.52 3.42 0 3,000 0
30/07/2008
3.52
 47,730 3.52 3.52 3.42 10,150 1,000 0
29/07/2008
3.52
 37,950 3.42 3.52 3.45 1,100 2,900 0
28/07/2008
3.42
 28,360 3.32 3.42 3.32 0 850 0
25/07/2008
3.32
 29,120 3.25 3.32 3.19 100 100 0
24/07/2008
3.25
 100,040 3.25 3.32 3.17 1,000 600 0
23/07/2008
3.25
 105,080 3.35 3.35 3.25 51,000 13,830 0
22/07/2008
3.35
 113,700 3.45 3.45 3.35 0 20,320 0
21/07/2008
3.45
 140,410 3.55 3.55 3.45 0 34,480 0
18/07/2008
3.55
 131,500 3.55 3.55 3.45 33,120 1,650 0
17/07/2008
3.55
 102,320 3.55 3.58 3.48 15,280 43,030 0
16/07/2008
3.55
 100,670 3.55 3.61 3.45 34,340 1,500 0
15/07/2008
3.55
 63,290 3.45 3.55 3.55 57,580 1,900 0
14/07/2008
3.45
 103,080 3.35 3.45 3.35 4,460 0 0
11/07/2008
3.35
 84,100 3.35 3.38 3.29 300 750 0
10/07/2008
3.35
 133,480 3.32 3.35 3.25 20,820 30,700 0
09/07/2008
3.32
 79,660 3.29 3.32 3.29 500 0 0
08/07/2008
3.29
 234,670 3.29 3.29 3.19 100 36,560 0
07/07/2008
3.29
 278,490 3.29 3.29 3.19 42,600 41,040 0
04/07/2008
3.29
 173,070 3.32 3.42 3.29 62,200 1,550 0
03/07/2008
3.32
 30,380 3.24 3.32 3.32 26,180 900 0
02/07/2008
3.24
 121,980 3.15 3.24 3.12 0 900 0
01/07/2008
3.15
 35,400 3.07 3.15 3.15 400 300 0
30/06/2008
3.07
 63,360 2.99 3.07 2.99 11,400 0 0
27/06/2008
2.99
 102,260 2.91 2.99 2.84 200 1,000 0
26/06/2008
2.91
 116,050 2.84 2.92 2.83 30,010 6,950 0
25/06/2008
2.84
 18,180 2.76 2.84 2.84 7,490 0 0
24/06/2008
2.76
 36,030 2.69 2.76 2.76 7,000 0 0
23/06/2008
2.69
 50,530 2.63 2.69 2.68 8,800 0 0
20/06/2008
2.63
 272,120 2.56 2.63 2.50 6,300 109,420 0
19/06/2008
2.56
 119,040 2.63 2.63 2.56 12,710 73,160 0
18/06/2008
2.63
 319,590 2.63 2.68 2.58 164,180 75,000 0
17/06/2008
2.63
 10,520 2.58 2.63 2.63 9,950 0 0
16/06/2008
2.58
 5,360 2.53 2.58 2.58 3,170 0 0
13/06/2008
2.53
 57,400 2.48 2.53 2.53 50,630 0 0
12/06/2008
2.48
 34,780 2.45 2.48 2.48 19,530 0 0
11/06/2008
2.45
 95,560 2.42 2.45 2.38 0 300 0
10/06/2008
2.42
 35,250 2.46 2.46 2.42 0 1,000 0
09/06/2008
2.46
 54,800 2.43 2.46 2.46 28,430 0 0
06/06/2008
2.43
 59,450 2.40 2.43 2.43 22,770 5,000 0
05/06/2008
2.40
 143,800 2.37 2.40 2.33 25,000 82,650 0
04/06/2008
2.37
 217,760 2.33 2.37 2.30 25,230 2,750 0
03/06/2008
2.33
 139,990 2.37 2.37 2.33 0 1,700 0
02/06/2008
2.37
 309,100 2.40 2.40 2.37 0 250 0
30/05/2008
2.40
 533,870 2.43 2.43 2.40 80,060 20,090 0
29/05/2008
2.43
 0 2.43 2.43 2.43 0 0 0
28/05/2008
2.43
 0 2.43 2.43 2.43 0 0 0
27/05/2008
2.43
 0 2.43 2.43 2.43 0 0 0

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