Tập đoàn VINGROUP - CTCP (vic)

40.35
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
(2024-10-22) 		-1.85 -4.38% 44,642,200 -1,748,197 -70.5
40.35
43.20
40.35
2 tháng
(2024-09-23) 		-2 -4.72% 89,435,800 -3,622,897 -149.5
40.35
43.20
40.35
3 tháng
(2024-08-23) 		-1.20 -2.89% 157,552,500 -7,358,497 -309.8
40.35
45.10
40.35
6 tháng
(2024-05-27) 		-4.70 -10.43% 295,510,300 -35,498,657 -1,496.9
40.35
45.10
40.35
12 tháng
(2023-11-27) 		-1.50 -3.58% 688,540,600 -55,347,243 -2,365.9
40.35
48.50
40.35
24 tháng
(2022-12-02) 		-28.45 -41.35% 1,934,004,600 -53,014,086 -1,977.0
40.35
75.60
40.35
36 tháng
(2021-12-07) 		-66.35 -62.18% 2,470,726,800 -85,756,885 -4,721.7
40.35
107
40.35
60 tháng
(2019-12-18) 		-62.58 -60.80% 3,172,007,220 -189,989,424 -14,955.7
40.35
128
40.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
40.35
 1,991,900 40.35 40.60 40.30 140,414 222,655 -2.1
20/11/2024
40.35
 1,840,800 40.20 40.65 40.15 37,500 322,180 -11.5
19/11/2024
40.35
 1,858,400 40.40 40.70 40.35 53,500 328,110 -11.1
18/11/2024
40.40
 1,892,700 40.55 40.85 40.35 91,700 312,439 -8.9
15/11/2024
40.55
 2,310,300 40.65 41.05 40.55 79,100 113,465 -1.4
14/11/2024
40.70
 1,968,300 40.65 41.30 40.60 71,600 49,647 0.9
13/11/2024
40.60
 2,043,200 40.85 41.15 40.50 71,100 409,215 -13.8
12/11/2024
40.55
 2,485,900 41 41.50 40.50 74,900 872,700 -32.5
11/11/2024
40.80
 1,944,400 41.05 41.15 40.65 34,200 183,500 -6.1
08/11/2024
41.05
 2,191,200 41.80 41.80 41 340,500 360,600 -0.8
07/11/2024
41.70
 1,172,800 42 42.25 41.70 203,500 113,500 3.8
06/11/2024
41.80
 1,521,600 41.50 42 41.40 0 0 0
05/11/2024
41.30
 963,000 41.20 41.30 41.05 205,400 147,300 2.4
04/11/2024
41.20
 1,345,200 41.40 41.50 41.05 226,200 185,300 1.7
01/11/2024
41.20
 1,338,600 41.55 41.60 41.10 206,700 113,600 3.9
31/10/2024
41.55
 1,827,900 41.40 41.70 41.05 457,600 207,300 10.4
30/10/2024
41
 2,024,200 41.45 41.70 40.80 54,700 281,400 -9.4
29/10/2024
41.35
 1,285,000 41.50 41.70 41.30 42,200 91,800 -2.1
28/10/2024
41.45
 1,473,100 41.60 41.75 41.45 165,200 38,100 5.3
25/10/2024
41.55
 2,047,900 42.20 42.30 41.55 165,900 153,800 0.5
24/10/2024
42.05
 2,055,400 43 43.10 42.05 94,000 247,200 -6.5
23/10/2024
43.20
 5,014,800 42.70 44.30 42.70 115,000 104,400 0.5
22/10/2024
42.20
 2,045,600 42.60 42.60 42.20 205,200 56,000 6.3
21/10/2024
42.25
 2,219,200 41.85 42.90 41.85 82,500 157,500 -3.2
18/10/2024
41.80
 1,174,800 41.70 42.20 41.70 26,600 78,100 -2.2
17/10/2024
41.55
 1,030,100 41.75 41.80 41.45 5,700 195,400 -7.9
16/10/2024
41.50
 1,211,100 41.50 41.80 41.45 19,200 115,300 -4.0
15/10/2024
41.65
 1,847,000 42.25 42.50 41.55 30,800 328,700 -12.5
14/10/2024
42.15
 4,264,900 42.50 43.40 42.15 39,000 457,400 -17.9
11/10/2024
41.80
 1,709,800 41.40 41.95 41.35 126,400 79,800 1.9
10/10/2024
41.40
 1,471,200 41.60 41.65 41.30 72,900 100,100 -1.1
09/10/2024
41.60
 1,210,800 41.05 41.60 41 163,900 69,400 3.9
08/10/2024
40.90
 2,648,700 41.05 41.05 40.60 450,000 74,400 15.4
07/10/2024
40.85
 1,652,400 41.10 41.55 40.85 133,400 161,000 -1.2
04/10/2024
41
 2,144,700 41.35 41.35 40.90 5,100 515,600 -21.0
03/10/2024
41.35
 3,460,400 42.10 42.45 41.35 133,500 333,200 -8.3
02/10/2024
42.05
 1,527,200 42.35 42.40 42.05 175,200 172,000 0.1
01/10/2024
42.30
 1,914,600 42.05 42.75 42.05 129,900 159,000 -1.2
30/09/2024
42
 2,924,300 42.40 42.60 42 78,000 407,300 -13.9
27/09/2024
42.50
 2,740,700 42.90 42.90 42.45 186,700 182,800 0.2
26/09/2024
42.60
 2,768,500 42.60 43.10 42.60 358,700 129,400 9.8
25/09/2024
42.60
 3,721,100 42.75 42.90 42.40 29,000 387,200 -15.2
24/09/2024
42.55
 1,438,700 42.40 42.65 42.35 237,500 290,300 -2.2
23/09/2024
42.35
 1,713,400 42.90 42.90 42.35 136,900 101,700 1.5
20/09/2024
42.30
 3,926,500 43 43.65 42.30 284,600 1,900,900 -68.4
19/09/2024
42.90
 2,240,000 42.80 43.20 42.70 277,800 24,000 10.9
18/09/2024
42.65
 2,746,900 42.90 43.30 42.65 111,000 663,100 -23.6
17/09/2024
42.90
 2,237,700 42.05 43.20 42.05 144,200 218,100 -3.2
16/09/2024
42.05
 2,005,200 42.70 43.60 42.05 163,700 198,200 -1.5
13/09/2024
42.90
 1,526,300 42.90 42.95 42.50 42,600 397,400 -15.2
12/09/2024
42.90
 2,166,600 43.05 43.25 42.55 71,200 590,500 -22.2
11/09/2024
43
 3,098,200 42.65 43 42.10 85,400 594,300 -21.6
10/09/2024
43
 4,601,800 43.70 43.90 42.60 194,800 726,000 -22.9
09/09/2024
43.70
 4,810,700 44.20 44.50 43.45 0 0 0
06/09/2024
44.65
 2,501,900 45.35 45.35 44.60 86,500 448,100 -16.2
05/09/2024
45.05
 4,519,500 44.55 45.95 44.40 498,700 566,300 -3.1
04/09/2024
44
 3,198,700 43.60 44.30 43.30 127,600 674,100 -24.0
30/08/2024
44.20
 3,398,500 44.55 45.20 44.20 201,000 595,600 -17.5
29/08/2024
44.20
 3,209,900 44.25 44.80 44.05 190,700 366,600 -7.8
28/08/2024
44.40
 4,933,500 45.50 46.10 44.40 383,400 587,900 -9.2
27/08/2024
45.10
 12,748,800 42.10 45.10 42.10 1,842,000 399,700 63.7
26/08/2024
42.15
 2,497,500 41.65 42.35 41.65 784,000 184,200 25.3
23/08/2024
41.55
 1,748,500 41.60 42 41.50 191,900 281,700 -3.7
22/08/2024
41.55
 2,379,500 41.85 42.35 41.55 216,300 410,200 -8.1
21/08/2024
41.85
 1,664,500 41.60 42 41.50 168,100 184,500 -0.7
20/08/2024
41.70
 3,036,500 41.15 42.20 41 364,400 393,000 -1.2
19/08/2024
41.15
 1,644,900 41.30 41.55 41.05 155,600 541,700 -15.9
16/08/2024
41.15
 2,307,000 40.90 41.60 40.90 182,200 499,300 -13.1
15/08/2024
40.80
 1,213,500 41 41.15 40.80 25,800 314,900 -11.8
14/08/2024
40.80
 1,377,400 40.75 41.20 40.75 48,800 241,700 -7.9
13/08/2024
40.70
 1,399,600 40.65 41.20 40.65 205,400 260,400 -2.2
12/08/2024
40.60
 1,806,700 41.10 41.20 40.60 36,000 428,000 -16.0
09/08/2024
41.20
 2,266,900 41.80 42 41.20 21,450 518,091 -20.5
08/08/2024
41.80
 1,543,000 42.05 42.20 41.65 22,300 359,600 -14.1
07/08/2024
42.35
 5,315,500 41.75 43.50 41.75 92,400 1,023,300 -39.5
06/08/2024
41.30
 1,722,300 41.50 41.55 40.55 100,900 218,400 -4.8
05/08/2024
41.30
 3,942,800 41 41.65 40.40 28,600 440,200 -16.8
02/08/2024
42
 2,214,600 42.15 42.20 40.80 112,500 220,700 -4.5
01/08/2024
42.10
 3,279,200 42.10 42.30 41.50 345,700 275,500 3.0
31/07/2024
42.30
 2,598,500 42.30 42.30 41.55 689,800 481,800 8.7
30/07/2024
42.20
 2,426,200 41.95 42.20 41 53,600 245,500 -7.9
29/07/2024
41.60
 2,665,100 41.60 41.60 40.75 53,600 245,500 -7.9
26/07/2024
41.60
 1,376,600 41.90 42.15 41.25 69,000 510,600 -18.3
25/07/2024
41.60
 4,336,200 41.30 42.60 40.85 434,600 428,400 0.3
24/07/2024
40.90
 1,657,400 40.80 41 40.45 278,100 79,000 8.1
23/07/2024
40.85
 1,446,300 40.75 40.85 40.40 170,831 118,648 2.1
22/07/2024
40.75
 1,776,000 40.75 41 40.20 84,400 273,800 -7.7
19/07/2024
40.75
 1,748,000 40.70 41.10 40.30 41,200 821,300 -31.7
18/07/2024
40.55
 2,142,300 40.60 40.60 40.15 292,500 791,900 -20.2
17/07/2024
40.60
 2,651,000 41 41 40.15 117,100 763,300 -26.2
16/07/2024
41.05
 1,863,400 41.35 41.70 40.70 105,800 457,300 -14.5
15/07/2024
41.35
 966,900 41.75 42.25 41.30 36,000 193,000 -6.5
12/07/2024
41.75
 3,312,000 41.70 42.80 41.65 768,400 705,000 2.9
11/07/2024
41.10
 2,747,000 40.90 41.75 40.70 1,136,600 493,400 26.7
10/07/2024
40.60
 1,235,400 40.95 40.95 40.60 119,400 491,700 -15.1
09/07/2024
40.80
 2,286,700 40.50 40.95 40.15 168,200 352,800 -7.5
08/07/2024
40.40
 3,503,600 41.40 41.40 40.35 40,000 1,661,000 -66.1
05/07/2024
41.40
 1,445,400 41.40 41.45 41.10 40,800 436,200 -16.3
04/07/2024
41.40
 1,214,300 41.50 41.70 41.30 58,600 330,800 -11.3
03/07/2024
41.35
 1,138,000 41.60 41.65 41.25 154,700 290,100 -5.6

Chính sách bảo mật | Điều khoản sử dụng |