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)
24/06/2020
84.18
 214,320 83.73 84.53 83.56 111,370 95,770 1.5
23/06/2020
83.73
 432,630 86.13 86.13 83.73 142,640 289,350 -13.9
22/06/2020
86.13
 508,020 86.49 86.49 84.62 625,420 325,480 29.0
19/06/2020
86.49
 1,840,100 80.89 86.49 80.89 1,742,190 746,590 96.9
18/06/2020
80.89
 312,850 81.69 82.22 80.80 154,640 2,188,730 -199.1
17/06/2020
81.69
 380,880 83.02 83.02 80.44 125,450 144,920 -1.8
16/06/2020
83.02
 658,480 79.11 84.27 79.91 350,560 266,050 7.8
15/06/2020
79.11
 791,710 81.60 82.67 79.11 379,020 532,570 -13.9
12/06/2020
81.60
 875,940 82.67 82.67 79.91 183,700 388,550 -18.7
11/06/2020
82.67
 761,540 84.98 85.51 82.67 261,930 317,480 -5.4
10/06/2020
84.98
 488,490 85.51 85.51 84.80 187,260 236,020 -4.7
09/06/2020
85.51
 318,400 85.33 86.22 85.42 46,110 165,610 -11.5
08/06/2020
85.33
 482,180 84.44 86.76 84.62 81,510 116,440 -3.4
05/06/2020
84.44
 525,870 85.33 85.51 84.44 140,310 394,740 -24.3
04/06/2020
85.33
 550,740 86.04 86.04 85.33 120,310 391,930 -26.1
03/06/2020
86.04
 466,430 85.96 86.04 84.89 240,650 436,530 -18.8
02/06/2020
85.96
 501,700 86.40 86.40 85.78 156,430 332,640 -17.0
01/06/2020
86.40
 481,490 86.22 86.40 85.78 213,170 353,700 -13.6
29/05/2020
86.22
 493,500 86.22 86.67 85.87 79,970 258,600 -17.3
28/05/2020
86.22
 314,790 86.13 86.67 85.60 142,940 122,810 2.0
27/05/2020
86.13
 591,440 86.13 87.02 85.78 319,840 112,110 20.1
26/05/2020
86.13
 360,000 86.31 86.67 85.69 391,310 376,140 1.5
25/05/2020
86.31
 216,400 85.69 86.31 85.33 4,052,830 4,034,830 1.8
22/05/2020
85.69
 292,930 87.11 87.11 85.69 33,250 62,040 -2.8
21/05/2020
87.11
 674,380 85.87 87.11 86.13 319,010 564,640 -24.0
20/05/2020
85.87
 254,730 85.78 86.22 85.42 21,420 96,120 -7.2
19/05/2020
85.78
 729,850 85.78 86.58 85.33 14,119,370 14,367,130 -24.0
18/05/2020
85.78
 229,440 86.22 86.22 84.89 593,340 600,500 -0.7
15/05/2020
86.22
 327,650 85.33 86.67 85.16 868,520 959,810 -8.8
14/05/2020
85.33
 1,002,810 84.44 85.96 83.47 943,290 1,382,110 -42.0
13/05/2020
84.44
 2,652,530 86.22 86.22 81.33 455,700 1,753,750 -123.3
12/05/2020
86.22
 770,030 86.67 86.67 84.44 178,870 678,660 -48.4
11/05/2020
86.67
 1,358,920 86.67 87.11 85.24 291,190 707,010 -40.5
08/05/2020
86.67
 1,683,960 85.33 88.89 85.42 391,470 1,441,600 -103.1
07/05/2020
85.33
 617,800 84.44 85.33 83.56 153,050 389,090 -22.6
06/05/2020
84.44
 773,570 82.40 84.44 82.22 372,640 476,980 -9.8
05/05/2020
82.40
 274,700 81.60 82.67 81.60 143,550 139,740 0.3
04/05/2020
81.60
 259,550 81.69 82.22 80 118,660 173,750 -5.1
29/04/2020
81.69
 314,400 81.78 83.02 80.44 165,280 228,510 -5.8
28/04/2020
81.78
 222,920 81.78 82.58 81.33 130,180 206,910 -7.1
27/04/2020
81.78
 453,720 82.67 84.44 81.78 253,670 156,600 9.0
24/04/2020
82.67
 300,240 82.67 83.47 82.13 106,730 220,200 -10.5
23/04/2020
82.67
 347,420 82.22 84.36 82.40 108,130 158,250 -4.7
22/04/2020
82.22
 884,070 82.67 82.67 80.44 337,200 567,940 -21.4
21/04/2020
82.67
 892,270 85.51 85.51 82.22 193,720 537,550 -32.0
20/04/2020
85.51
 1,055,020 85.42 85.69 84.36 18,750 704,890 -65.7
17/04/2020
85.42
 1,191,510 85.24 85.42 79.29 113,020 828,060 -68.5
16/04/2020
85.24
 845,580 85.33 85.33 84.18 320,470 742,420 -40.3
15/04/2020
85.33
 1,176,850 84.98 85.33 84.36 17,940 1,004,740 -94.2
14/04/2020
84.98
 631,630 85.33 85.78 84 48,000 526,160 -45.8
13/04/2020
85.33
 1,411,550 84.44 85.33 84.36 301,360 1,175,350 -83.9
10/04/2020
84.44
 983,120 85.33 86.04 83.29 261,330 1,019,490 -72.0
09/04/2020
85.33
 1,560,610 83.56 86.49 83.38 27,070 1,365,620 -127.5
08/04/2020
83.56
 760,120 86.49 86.49 83.56 340,080 885,620 -51.5
07/04/2020
86.49
 2,855,700 86.49 89.69 82.67 555,320 2,656,160 -203.7
06/04/2020
86.49
 2,698,260 80.89 86.49 81.16 26,930 2,263,330 -212.5
03/04/2020
80.89
 1,184,500 76.44 80.89 76.44 252,330 952,790 -63.7
01/04/2020
76.44
 437,820 74.13 77.33 72 373,340 540,360 -14.4
31/03/2020
74.13
 1,296,450 72.36 77.33 71.47 352,570 1,226,800 -72.5
30/03/2020
72.36
 881,240 77.16 77.16 71.82 641,090 560,120 6.6
27/03/2020
77.16
 1,149,310 72.71 77.69 70.67 465,140 535,440 -6.1
26/03/2020
72.71
 1,242,250 68 72.71 67.20 887,580 448,630 35.9
25/03/2020
68
 1,401,570 63.56 68 60.44 1,240,820 1,165,890 5.7
24/03/2020
63.56
 1,474,050 68.27 68.27 63.56 1,474,980 1,603,630 -9.3
23/03/2020
68.27
 678,160 73.33 73.33 68.27 1,384,800 1,275,050 8.4
20/03/2020
73.33
 1,083,480 78.84 78.84 73.33 1,179,340 1,688,110 -42.6
19/03/2020
78.84
 1,103,680 79.11 79.11 73.87 1,023,870 1,494,610 -40.1
18/03/2020
79.11
 785,390 78.67 80 76.89 110,870 502,750 -34.4
17/03/2020
78.67
 681,330 82.22 82.22 77.87 56,600 416,260 -32.5
16/03/2020
82.22
 971,340 82.22 82.22 76.98 100,280 566,790 -41.7
13/03/2020
82.22
 1,226,880 81.60 82.22 75.91 190,400 729,560 -47.2
12/03/2020
81.60
 1,896,270 86.22 86.22 80.27 584,660 1,536,370 -87.4
11/03/2020
86.22
 1,049,580 86.84 87.11 80.98 349,220 478,590 -12.5
10/03/2020
86.84
 825,490 86.84 88.18 81.07 298,220 543,850 -23.7
09/03/2020
86.84
 966,890 93.33 93.33 86.84 287,730 874,240 -57.5
06/03/2020
93.33
 750,830 93.87 93.87 91.64 205,100 433,110 -23.5
05/03/2020
93.87
 352,300 93.78 94.13 92.27 69,250 85,960 -1.8
04/03/2020
93.78
 443,810 93.78 93.78 92 181,230 320,590 -14.6
03/03/2020
93.78
 557,950 93.69 93.87 92.89 52,260 388,620 -35.4
02/03/2020
93.69
 742,130 93.69 93.69 91.29 147,930 397,720 -26.1
28/02/2020
93.69
 870,840 93.87 93.87 91.56 346,100 554,890 -21.7
27/02/2020
93.87
 740,420 94.13 94.22 92.53 619,060 645,050 -2.7
26/02/2020
94.13
 625,410 95.11 95.11 92.44 194,960 295,920 -10.7
25/02/2020
95.11
 543,820 95.38 95.38 94.13 284,270 139,700 15.4
24/02/2020
95.38
 1,428,650 97.69 97.69 93.78 1,089,340 507,310 62.2
21/02/2020
97.69
 309,060 97.78 97.78 95.82 195,410 92,710 11.2
20/02/2020
97.78
 353,570 93.33 97.78 93.33 191,170 188,650 0.5
19/02/2020
93.33
 875,320 92.89 95.11 92 566,300 776,720 -22.1
18/02/2020
92.89
 791,870 96 96 92.44 301,880 675,720 -39.1
17/02/2020
96
 742,220 97.78 97.78 93.33 583,980 759,340 -18.9
14/02/2020
97.78
 252,390 99.91 100.09 97.78 254,740 337,120 -9.2
13/02/2020
99.91
 285,340 99.56 100.18 99.02 187,530 145,990 4.7
12/02/2020
99.56
 452,790 100.80 100.80 99.56 243,130 334,890 -10.3
11/02/2020
100.80
 290,630 101.07 101.51 100.44 227,770 176,960 5.8
10/02/2020
101.07
 192,700 101.69 101.69 100.44 110,430 104,350 0.7
07/02/2020
101.69
 1,295,520 101.69 101.69 99.56 356,140 885,370 -60.2
06/02/2020
101.69
 676,290 101.78 101.96 100.27 162,840 543,840 -43.6
05/02/2020
101.78
 468,420 102.04 102.04 100.44 612,710 647,900 -4.0
04/02/2020
102.04
 1,485,500 102.04 102.04 99.38 413,600 935,870 -59.5
03/02/2020
102.04
 760,420 102.04 102.04 99.82 179,570 401,270 -25.3

Chính sách bảo mật | Điều khoản sử dụng |