Tập đoàn VINGROUP - CTCP (vic)

40.90
0.30
(0.74%)
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)
12/11/2020
94.93
 682,660 94.04 94.93 93.33 445,440 465,760 -2.2
11/11/2020
94.04
 1,032,780 93.87 94.22 91.56 348,150 393,470 -4.9
10/11/2020
93.87
 781,980 94.31 95.29 93.87 111,900 489,010 -40.2
09/11/2020
94.31
 803,680 93.42 94.40 93.07 897,960 263,960 61.5
06/11/2020
93.42
 592,830 92.89 94.22 92.89 577,290 111,700 45.2
05/11/2020
92.89
 789,860 92 95.02 92.44 1,231,020 682,880 51.5
04/11/2020
92
 495,340 92.80 92.80 91.56 112,990 253,820 -14.6
03/11/2020
92.80
 751,070 94.67 95.11 92.80 817,190 824,870 -4.8
02/11/2020
94.67
 691,110 94.67 95.11 93.33 156,510 363,280 -22.0
30/10/2020
94.67
 972,400 89.51 94.67 89.51 1,226,180 1,288,750 -6.6
29/10/2020
89.51
 1,327,780 89.07 91.56 88.89 870,230 1,046,210 -17.9
28/10/2020
89.07
 1,184,890 93.96 95.11 87.82 936,550 1,332,180 -41.6
27/10/2020
93.96
 804,020 93.42 95.20 92.44 35,160 277,880 -25.9
26/10/2020
93.42
 974,720 92.44 97.33 93.24 166,800 718,840 -59.7
23/10/2020
92.44
 1,761,080 88.98 93.24 88.89 1,817,780 1,107,420 65.0
22/10/2020
88.98
 621,610 86.49 88.98 86.04 48,110 122,640 -7.3
21/10/2020
86.49
 172,010 86.93 87.02 85.96 67,920 26,990 4.0
20/10/2020
86.93
 511,250 86.84 87.02 85.16 306,250 156,600 14.5
19/10/2020
86.84
 370,590 86.76 87.02 86.58 376,430 87,660 28.2
16/10/2020
86.76
 596,590 86.67 87.20 86.13 474,910 158,750 30.8
15/10/2020
86.67
 1,358,580 84.44 86.67 80.89 686,920 525,290 15.3
14/10/2020
84.44
 389,260 83.64 84.44 83.56 75,480 17,850 5.5
13/10/2020
83.64
 271,990 83.47 83.64 83.02 195,000 27,340 15.8
12/10/2020
83.47
 326,290 83.20 83.56 82.22 90,460 76,470 1.3
09/10/2020
83.20
 309,580 82.04 83.29 82.04 178,160 90,580 8.2
08/10/2020
82.04
 216,990 82.22 82.58 81.33 136,850 229,610 -8.6
07/10/2020
82.22
 381,520 81.60 83.11 80.89 149,660 56,490 8.6
06/10/2020
81.60
 521,190 82.93 82.93 81.60 122,330 452,290 -30.4
05/10/2020
82.93
 90,450 83.56 83.56 81.78 8,850 27,580 -1.7
02/10/2020
83.56
 400,770 82.22 83.56 81.78 317,130 148,650 15.8
01/10/2020
82.22
 212,510 81.33 83.02 81.69 206,970 188,380 1.8
30/09/2020
81.33
 417,360 81.33 83.02 81.33 31,370 342,400 -28.5
29/09/2020
81.33
 394,490 82.49 83.56 81.33 22,630 525,130 -46.4
28/09/2020
82.49
 202,840 82.49 83.73 82.49 77,140 133,820 -5.2
25/09/2020
82.49
 412,210 82.67 84.27 82.49 121,610 335,700 -20.1
24/09/2020
82.67
 388,940 84 84.89 82.67 180,170 171,550 1.0
23/09/2020
84
 111,830 84.09 85.07 84 10,910 62,140 -4.9
22/09/2020
84.09
 505,230 85.33 85.51 84.09 355,230 268,030 8.4
21/09/2020
85.33
 571,860 83.56 85.33 83.56 263,920 228,290 3.4
18/09/2020
83.56
 1,089,310 83.56 84.80 83.11 1,031,120 914,160 11.1
17/09/2020
83.56
 833,870 84.89 84.89 82.67 646,080 127,870 48.9
16/09/2020
84.89
 544,300 84.44 84.89 82.76 456,890 76,020 36.1
15/09/2020
84.44
 983,560 82.76 84.44 82.84 389,360 43,900 32.6
14/09/2020
82.76
 608,930 80.98 83.20 81.07 326,250 132,040 18.0
11/09/2020
80.98
 411,350 80.44 82.04 79.91 237,160 113,210 11.3
10/09/2020
80.44
 421,160 80.44 82.22 80.44 245,440 377,900 -12.0
09/09/2020
80.44
 865,880 80.44 82.13 79.47 389,930 486,930 -8.7
08/09/2020
80.44
 622,290 81.33 82.22 80.44 85,010 1,266,890 -110.3
07/09/2020
81.33
 465,400 83.56 84.71 81.33 175,760 107,380 6.4
04/09/2020
83.56
 825,960 84 84.89 82.93 362,840 463,290 -9.4
03/09/2020
84
 1,037,080 82.40 84.98 82.40 531,670 458,400 7.0
01/09/2020
82.40
 675,310 80 83.56 79.91 199,030 122,700 6.9
31/08/2020
80
 276,580 79.91 81.33 80 85,650 618,971 -49.0
28/08/2020
79.91
 636,020 80.89 82.04 79.91 60,940 301,370 -22.0
27/08/2020
80.89
 437,950 80.89 80.89 80.09 359,830 36,240 29.4
26/08/2020
80.89
 547,280 80.89 81.07 80 421,520 232,070 17.2
25/08/2020
80.89
 1,074,660 79.11 81.69 79.11 302,160 263,520 3.5
24/08/2020
79.11
 1,052,840 76.53 79.11 76.89 330,710 559,870 -20.2
21/08/2020
76.53
 376,790 76.44 77.24 76.36 143,180 442,140 -25.7
20/08/2020
76.44
 990,220 76.89 77.51 76.44 106,900 443,950 -29.1
19/08/2020
76.89
 347,140 76.89 77.87 76.89 230,160 278,940 -4.2
18/08/2020
76.89
 772,670 77.96 77.96 76.62 236,400 648,420 -35.7
17/08/2020
77.96
 376,200 77.69 78.67 77.16 213,760 232,780 -1.7
14/08/2020
77.69
 654,070 78.22 79.11 77.69 177,150 409,470 -20.4
13/08/2020
78.22
 458,680 77.69 79.11 77.78 370,300 371,350 -0.1
12/08/2020
77.69
 302,330 77.78 78.67 77.69 123,790 203,600 -7.0
11/08/2020
77.78
 215,330 78.40 79.29 77.78 89,030 155,540 -5.8
10/08/2020
78.40
 542,550 77.78 79.91 77.69 69,320 228,360 -14.1
07/08/2020
77.78
 182,500 77.78 78.40 77.60 82,300 828,220 -67.2
06/08/2020
77.78
 332,340 77.33 78.40 77.42 91,260 66,200 2.2
05/08/2020
77.33
 434,490 78.22 78.67 75.38 136,280 285,680 -13.0
04/08/2020
78.22
 229,230 77.87 78.84 77.69 115,130 94,520 1.8
03/08/2020
77.87
 164,310 77.78 78.31 75.56 50,010 39,730 0.9
31/07/2020
77.78
 939,040 75.64 80 74.49 138,080 391,430 -21.9
30/07/2020
75.64
 242,030 74.22 76 74.22 294,030 44,280 21.0
29/07/2020
74.22
 379,370 75.73 75.73 73.78 294,030 44,280 21.0
28/07/2020
75.73
 534,300 75.56 77.33 71.02 205,450 143,650 5.1
27/07/2020
75.56
 825,080 78.22 78.22 73.69 958,390 667,240 24.4
24/07/2020
78.22
 674,430 80 80 74.67 614,190 565,050 4.2
23/07/2020
80
 181,680 79.82 80.27 79.56 49,710 84,080 -3.1
22/07/2020
79.82
 202,110 80.18 80.89 79.82 54,360 123,040 -6.2
21/07/2020
80.18
 220,660 80.18 81.07 80.18 81,310 149,720 -6.2
20/07/2020
80.18
 222,400 81.33 81.33 80.18 51,210 117,400 -6.0
17/07/2020
81.33
 214,530 82.67 82.67 80.89 129,700 32,590 8.9
16/07/2020
82.67
 328,050 80.44 82.67 80.53 43,570 101,220 -5.3
15/07/2020
80.44
 384,240 81.16 81.51 80.44 116,150 251,930 -12.4
14/07/2020
81.16
 340,990 81.16 81.60 80.18 110,990 40,350 6.4
13/07/2020
81.16
 349,810 81.24 81.42 80.89 187,040 121,040 6.0
10/07/2020
81.24
 193,330 80.89 81.78 80.89 59,330 17,610 3.8
09/07/2020
80.89
 399,710 80.71 81.60 80.62 79,010 227,390 -13.5
08/07/2020
80.71
 187,450 80.89 81.33 80.09 262,480 286,810 -2.2
07/07/2020
80.89
 336,860 81.24 81.96 80.89 426,560 542,840 -10.6
06/07/2020
81.24
 284,020 80.18 81.69 80.18 32,100 162,030 -11.8
03/07/2020
80.18
 163,320 79.91 80.89 79.91 166,000 162,460 0.3
02/07/2020
79.91
 420,700 80.89 80.98 79.56 2,624,380 2,856,480 -20.9
01/07/2020
80.89
 92,060 79.11 81.33 79.11 112,990 131,610 -1.7
30/06/2020
79.11
 350,550 79.11 80.89 79.11 75,840 128,300 -4.8
29/06/2020
79.11
 359,370 81.33 81.69 79.11 165,840 218,300 -4.8
26/06/2020
81.33
 222,240 83.02 83.91 81.33 75,840 128,300 -4.8
25/06/2020
83.02
 169,470 84.18 84.18 82.49 100,250 158,870 -5.5

Chính sách bảo mật | Điều khoản sử dụng |