Tập đoàn VINGROUP - CTCP (vic)

40.95
0.25
(0.61%)
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
(2024-10-15) 		-0.75 -1.80% 41,474,300 -1,170,596 -47.6
40.55
43.20
40.90
2 tháng
(2024-09-16) 		-1.15 -2.73% 91,942,000 -3,000,668 -124.8
40.55
43.20
40.90
3 tháng
(2024-08-16) 		-0.25 -0.61% 157,934,800 -6,846,886 -290.4
40.55
45.10
40.90
6 tháng
(2024-05-20) 		-5.80 -12.42% 300,935,000 -60,439,226 -2,574.3
40.40
46.70
40.90
12 tháng
(2023-11-20) 		-1.80 -4.22% 696,627,400 -77,909,345 -3,326.9
40.40
48.50
40.90
24 tháng
(2022-11-25) 		-24.10 -37.08% 1,939,840,400 -64,787,771 -2,261.1
40.40
75.60
40.90
36 tháng
(2021-11-30) 		-64.10 -61.05% 2,485,195,600 -108,358,887 -5,810.1
40.40
107.20
40.90
60 tháng
(2019-12-11) 		-62.12 -60.30% 3,163,894,450 -210,964,416 -15,877.1
40.40
128
40.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
111.02
 1,755,500 111.47 111.47 109.42 1,179,200 1,080,300 12.2
08/04/2021
111.47
 1,509,200 113.51 114.13 110.22 1,308,400 1,268,600 5.1
07/04/2021
113.51
 1,698,500 112.89 113.78 111.73 1,047,600 908,100 17.8
06/04/2021
112.89
 1,979,400 110.49 115.11 110.22 1,582,200 476,100 131.9
05/04/2021
110.49
 2,249,000 109.33 112.18 109.51 686,600 884,000 -24.5
02/04/2021
109.33
 2,255,500 109.33 110.13 108 653,700 699,000 -5.7
01/04/2021
109.33
 2,230,900 104.80 110.58 104 1,266,800 546,700 86.4
31/03/2021
104.80
 2,823,600 104 106.22 104 4,493,000 1,163,600 382.1
30/03/2021
104
 5,179,600 100.27 105.42 99.56 3,053,200 1,728,300 147.8
29/03/2021
100.27
 3,140,900 99.91 100.89 99.82 3,033,500 1,539,800 164.3
26/03/2021
99.91
 2,927,800 98.13 100.89 97.78 685,400 1,234,300 -61.5
25/03/2021
98.13
 4,322,000 95.91 99.91 95.20 7,750,300 909,500 744.7
24/03/2021
95.91
 1,104,100 94.67 96 92.27 465,500 604,900 -14.4
23/03/2021
94.67
 1,034,700 95.38 95.38 93.42 82,200 362,800 -29.7
22/03/2021
95.38
 973,900 96.36 96.36 92.89 273,000 310,300 -3.9
19/03/2021
96.36
 1,625,700 94.76 96.36 93.87 661,600 468,200 21.2
18/03/2021
94.76
 1,473,900 93.07 94.76 93.51 449,200 654,900 -21.8
17/03/2021
93.07
 1,260,400 93.69 93.69 92.44 537,200 969,700 -45.1
16/03/2021
93.69
 1,360,600 94.22 94.22 93.24 621,100 654,100 -3.5
15/03/2021
94.22
 2,632,400 94.13 94.40 93.69 1,300,000 616,300 72.3
12/03/2021
94.13
 1,122,300 94.13 94.67 93.33 637,600 693,100 -5.9
11/03/2021
94.13
 1,108,700 94.22 96 93.87 444,900 691,700 -26.3
10/03/2021
94.22
 576,300 92.71 94.22 90.76 197,900 322,000 -13.0
09/03/2021
92.71
 1,587,600 94.22 94.49 88.89 213,900 988,600 -80.7
08/03/2021
94.22
 1,390,100 94.49 95.11 93.33 17,300 962,700 -99.9
05/03/2021
94.49
 1,294,800 95.02 95.56 94.04 98,800 836,700 -78.8
04/03/2021
95.02
 1,671,400 95.02 95.91 94.76 288,500 851,800 -60.5
03/03/2021
95.02
 1,075,300 96.18 96.18 94.67 177,000 773,500 -63.8
02/03/2021
96.18
 926,300 96.44 96.98 94.40 24,500 502,000 -51.2
01/03/2021
96.44
 777,700 96.89 97.69 95.73 154,300 347,400 -20.9
26/02/2021
96.89
 926,800 96.80 97.69 94.40 246,400 460,200 -22.8
25/02/2021
96.80
 1,013,500 96.18 97.69 94.31 424,800 287,100 15.3
24/02/2021
96.18
 950,100 97.78 99.02 94.22 26,700 361,300 -36.5
23/02/2021
97.78
 1,393,900 97.51 99.29 95.56 281,400 455,800 -19.1
22/02/2021
97.51
 1,481,000 96.89 98.40 94.22 140,900 513,500 -41.0
19/02/2021
96.89
 1,433,200 97.78 97.78 95.11 1,008,300 663,800 37.5
18/02/2021
97.78
 1,434,400 96 97.78 94.31 716,800 330,900 41.4
17/02/2021
96
 1,253,600 94.40 96 94.40 689,300 361,300 35.2
09/02/2021
94.40
 1,758,000 89.78 94.67 90.22 504,900 807,100 -30.9
08/02/2021
89.78
 3,422,500 95.56 95.82 89.78 715,600 1,177,600 -46.3
05/02/2021
95.56
 922,900 93.33 95.56 93.33 515,700 313,000 21.6
04/02/2021
93.33
 1,022,400 95.56 95.56 90.67 327,400 310,000 1.8
03/02/2021
95.56
 1,698,900 94.13 96 93.33 4,138,800 433,700 396.6
02/02/2021
94.13
 1,771,200 88 94.13 88 400,600 236,900 17.1
01/02/2021
88
 1,340,000 88.36 91.56 87.82 461,700 617,600 -15.4
29/01/2021
88.36
 1,692,900 82.67 88.44 82.22 320,700 529,300 -21.1
28/01/2021
82.67
 1,742,900 88.89 88.89 82.67 702,100 410,100 27.2
27/01/2021
88.89
 1,488,900 90.22 91.56 88.44 613,000 714,200 -10.1
26/01/2021
90.22
 1,028,600 93.16 93.33 88.53 301,300 452,600 -15.4
25/01/2021
93.16
 827,300 93.33 94.04 92.53 241,300 455,500 -22.4
22/01/2021
93.33
 1,094,200 93.42 94.67 93.33 719,300 411,900 32.6
21/01/2021
93.42
 1,564,600 91.82 93.51 91.56 358,200 460,500 -10.6
20/01/2021
91.82
 1,875,500 91.29 93.33 91.11 1,028,700 349,700 70.4
19/01/2021
91.29
 1,367,600 98.04 98.04 91.20 1,112,660 1,049,560 7.2
18/01/2021
98.04
 826,900 98.84 99.64 97.87 205,200 305,400 -11.1
15/01/2021
98.84
 1,238,000 98.13 99.73 97.60 252,600 478,300 -24.9
14/01/2021
98.13
 1,439,100 98.76 99.82 97.78 6,238,300 481,600 623.5
13/01/2021
98.76
 1,237,900 101.69 101.87 98.76 236,100 543,500 -34.8
12/01/2021
101.69
 981,100 101.16 103.11 101.07 714,500 961,700 -28.3
11/01/2021
101.16
 1,536,700 99.38 101.87 100.27 346,100 912,800 -64.5
08/01/2021
99.38
 1,348,700 97.87 100.18 97.87 92,000 502,600 -45.9
07/01/2021
97.87
 862,300 97.96 98.67 96.89 160,800 206,200 -5.0
06/01/2021
97.96
 1,283,000 97.51 98.22 96.80 523,300 274,000 27.5
05/01/2021
97.51
 1,192,200 96 97.69 95.29 517,400 256,600 28.3
04/01/2021
96
 991,100 96.18 96.89 94.67 266,100 257,400 0.9
31/12/2020
96.18
 656,040 96.44 97.16 93.78 134,710 165,460 -3.4
30/12/2020
96.44
 1,528,950 94.67 97.42 94.84 356,500 271,130 9.2
29/12/2020
94.67
 612,360 94.13 94.76 94.04 36,580 87,310 -5.4
28/12/2020
94.13
 711,710 94.13 94.76 93.69 60,690 258,390 -20.9
25/12/2020
94.13
 370,300 93.96 94.58 93.33 23,340 44,830 -2.3
24/12/2020
93.96
 831,440 93.96 95.11 92.44 266,510 303,490 -3.9
23/12/2020
93.96
 701,430 93.96 95.11 93.69 258,770 147,340 11.9
22/12/2020
93.96
 518,320 94.58 95.56 93.60 279,290 302,870 -2.5
21/12/2020
94.58
 587,100 93.07 94.58 93.24 368,910 121,710 26.2
18/12/2020
93.07
 1,350,780 93.07 94.31 92.89 716,220 881,390 -17.2
17/12/2020
93.07
 1,352,580 95.11 95.11 92.98 232,300 516,460 -29.7
16/12/2020
95.11
 756,200 95.11 95.20 94.13 340,250 420,650 -8.5
15/12/2020
95.11
 1,205,700 96.80 96.80 94.84 413,840 540,060 -13.5
14/12/2020
96.80
 1,122,380 94.93 96.80 93.78 535,550 355,830 20.0
11/12/2020
94.93
 569,360 93.24 94.93 93.24 543,330 243,840 31.8
10/12/2020
93.24
 979,550 94.22 95.11 93.24 445,740 476,030 -3.2
09/12/2020
94.22
 789,790 93.33 94.22 92.80 192,510 270,330 -8.0
08/12/2020
93.33
 747,280 94.04 94.04 93.16 200,530 465,090 -27.8
07/12/2020
94.04
 678,660 94.04 94.22 93.42 311,940 267,600 4.7
04/12/2020
94.04
 797,060 94.04 94.67 92.89 328,910 287,240 4.4
03/12/2020
94.04
 731,750 93.33 94.04 92.71 536,680 198,190 35.6
02/12/2020
93.33
 497,910 93.33 93.78 92.62 133,070 92,480 4.3
01/12/2020
93.33
 953,230 92.36 93.33 91.38 256,410 366,460 -11.2
30/11/2020
92.36
 1,596,840 93.51 93.78 92.27 878,110 917,060 -4.0
27/11/2020
93.51
 720,830 94.31 94.31 93.16 178,610 428,250 -26.3
26/11/2020
94.31
 545,450 93.87 94.40 92.89 170,640 142,720 2.9
25/11/2020
93.87
 1,222,490 92.44 94.40 92.53 280,680 292,240 -1.2
24/11/2020
92.44
 812,220 92.27 93.33 91.64 85,380 260,610 -18.1
23/11/2020
92.27
 735,650 92.27 93.42 91.64 196,730 214,080 -1.7
20/11/2020
92.27
 533,840 92.44 92.89 91.91 236,450 294,930 -6.0
19/11/2020
92.44
 1,192,700 93.24 93.24 91.56 230,420 197,410 3.5
18/11/2020
93.24
 751,270 94.22 94.22 91.56 3,209,420 236,300 309.3
17/11/2020
94.22
 862,320 90.67 94.22 90.84 144,690 246,800 -10.6
16/11/2020
90.67
 1,781,800 95.47 96.44 88.89 257,460 751,610 -51.4
13/11/2020
95.47
 535,350 94.93 96 94.31 325,890 423,650 -10.5

Chính sách bảo mật | Điều khoản sử dụng |