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
(2024-10-14) 		-1.55 -3.68% 44,526,900 -1,562,841 -64.4
40.55
43.20
40.60
2 tháng
(2024-09-16) 		-1.45 -3.45% 90,729,700 -2,974,421 -123.8
40.55
43.20
40.60
3 tháng
(2024-08-15) 		-0.20 -0.49% 157,936,000 -7,034,739 -298.1
40.55
45.10
40.60
6 tháng
(2024-05-17) 		-6.25 -13.34% 301,890,900 -60,574,839 -2,580.8
40.40
46.85
40.60
12 tháng
(2023-11-20) 		-2.10 -4.92% 695,415,100 -77,883,098 -3,325.8
40.40
48.50
40.60
24 tháng
(2022-11-24) 		-20.40 -33.44% 1,939,769,800 -64,627,661 -2,251.9
40.40
75.60
40.60
36 tháng
(2021-11-29) 		-64.70 -61.44% 2,492,725,600 -107,996,240 -5,774.4
40.40
107.20
40.60
60 tháng
(2019-12-10) 		-62.42 -60.59% 3,163,257,960 -211,175,659 -15,903.2
40.40
128
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
102.04
 831,740 102.13 102.13 100.98 63,130 233,780 -19.6
30/01/2020
102.13
 682,720 102.13 102.13 99.64 251,990 505,850 -29.0
22/01/2020
102.13
 371,780 102.13 102.13 101.51 93,350 277,620 -21.1
21/01/2020
102.13
 181,510 102.13 102.22 101.60 63,880 99,430 -4.1
20/01/2020
102.13
 370,670 102.13 102.13 101.60 137,540 281,470 -16.5
17/01/2020
102.13
 169,100 102.22 102.31 101.69 78,010 52,160 3.0
16/01/2020
102.22
 186,740 102.22 102.31 101.60 57,940 87,490 -3.4
15/01/2020
102.22
 205,600 102.22 102.22 101.60 75,290 73,770 0.2
14/01/2020
102.22
 101,150 102.13 102.31 101.60 56,190 66,960 -1.2
13/01/2020
102.13
 146,680 102.04 102.31 101.78 111,160 42,400 7.9
10/01/2020
102.04
 159,120 101.96 102.22 101.96 97,900 41,930 6.4
09/01/2020
101.96
 273,870 101.60 102.31 101.51 295,500 172,630 14.1
08/01/2020
101.60
 468,910 101.96 101.96 100.98 290,670 246,010 5.1
07/01/2020
101.96
 183,910 101.78 102.22 101.60 61,850 140,930 -9.1
06/01/2020
101.78
 301,910 102.49 102.49 101.69 47,370 226,270 -20.5
03/01/2020
102.49
 248,940 102.22 102.49 101.60 44,760 109,930 -7.5
02/01/2020
102.22
 440,280 102.22 102.22 101.33 95,360 226,140 -15.0
31/12/2019
102.22
 614,630 102.22 102.22 101.42 108,140 445,890 -38.7
30/12/2019
102.22
 504,080 102.40 102.40 101.51 133,650 309,260 -20.1
27/12/2019
102.40
 564,070 102.58 102.58 101.33 210,400 357,770 -16.8
26/12/2019
102.58
 507,390 102.67 102.84 101.69 115,690 276,950 -18.6
25/12/2019
102.67
 348,350 102.67 102.67 101.60 57,050 160,280 -11.9
24/12/2019
102.67
 449,960 102.84 102.84 101.60 114,110 269,160 -17.8
23/12/2019
102.84
 591,380 102.93 102.93 101.60 95,980 360,290 -30.3
20/12/2019
102.93
 839,200 102.93 102.93 101.96 591,100 1,831,190 -143.5
19/12/2019
102.93
 974,360 102.93 103.11 101.33 309,500 663,320 -41.0
18/12/2019
102.93
 847,090 102.93 103.02 101.78 357,390 680,280 -37.4
17/12/2019
102.93
 273,030 102.93 102.93 101.78 259,790 274,700 -1.7
16/12/2019
102.93
 377,010 103.11 103.11 102.04 226,920 315,930 -10.3
13/12/2019
103.11
 295,370 103.11 103.11 102.13 67,250 138,590 -8.2
12/12/2019
103.11
 334,050 103.02 103.11 102.40 69,790 195,010 -14.5
11/12/2019
103.02
 301,370 103.02 103.02 101.78 99,680 179,990 -9.2
10/12/2019
103.02
 575,810 103.02 103.02 100.98 96,040 333,530 -27.2
09/12/2019
103.02
 188,330 103.02 103.02 102.22 84,210 51,650 3.8
06/12/2019
103.02
 144,740 102.93 103.38 102.58 61,680 48,390 1.5
05/12/2019
102.93
 167,250 102.67 103.20 102.67 250,430 248,760 0.2
04/12/2019
102.67
 179,900 102.22 102.67 101.51 144,910 126,530 2.1
03/12/2019
102.22
 300,130 102.22 103.38 101.51 535,870 524,230 1.3
02/12/2019
102.22
 300,040 102.84 103.38 101.16 108,530 180,290 -8.2
29/11/2019
102.84
 205,040 102.84 103.20 101.78 319,455 1,070,845 -88.0
28/11/2019
102.84
 232,980 102.76 103.11 101.60 171,470 225,920 -6.3
27/11/2019
102.76
 304,630 102.40 103.38 102.31 151,620 130,190 2.5
26/11/2019
102.40
 1,027,110 103.11 103.11 102.31 756,570 903,310 -16.9
25/11/2019
103.11
 234,180 103.29 103.29 102.67 87,190 102,900 -1.8
22/11/2019
103.29
 308,940 102.49 103.91 102.49 95,460 96,710 -0.2
21/11/2019
102.49
 1,567,980 103.11 104 101.16 450,010 827,230 -43.1
20/11/2019
103.11
 705,410 104.09 104.18 103.11 213,750 564,260 -40.7
19/11/2019
104.09
 491,510 104.98 105.07 103.82 51,760 437,790 -45.3
18/11/2019
104.98
 267,820 106.31 106.49 104.80 52,940 683,630 -75.4
15/11/2019
106.31
 238,410 106.04 107.38 105.60 27,740 157,170 -15.5
14/11/2019
106.04
 250,100 105.78 106.49 105.60 47,490 150,350 -12.3
13/11/2019
105.78
 323,490 106.13 106.13 105.24 79,560 179,740 -11.9
12/11/2019
106.13
 158,520 105.69 106.58 105.42 63,440 514,170 -54.1
11/11/2019
105.69
 281,300 107.11 107.11 105.69 42,190 140,240 -11.7
08/11/2019
107.11
 492,950 107.38 108.09 106.67 224,820 376,160 -18.3
07/11/2019
107.38
 246,740 108.36 108.71 107.38 126,410 79,110 5.8
06/11/2019
108.36
 517,800 108 108.89 107.56 289,910 185,620 12.7
05/11/2019
108
 260,520 108.18 108.44 107.47 152,480 41,490 13.5
04/11/2019
108.18
 309,680 108.89 108.89 107.29 188,020 76,140 13.6
01/11/2019
108.89
 749,070 105.78 108.89 106.22 469,160 134,980 40.5
31/10/2019
105.78
 840,720 106.31 107.02 105.78 489,300 423,710 8.0
30/10/2019
106.31
 600,930 104.71 106.58 104.71 363,280 257,620 12.6
29/10/2019
104.71
 187,020 104.62 104.80 104.36 78,980 167,150 -10.4
28/10/2019
104.62
 268,360 104.18 104.98 103.73 21,190 136,460 -13.5
25/10/2019
104.18
 293,710 104.18 104.36 103.73 213,700 340,820 -14.9
24/10/2019
104.18
 396,910 104.09 104.18 103.56 561,750 790,630 -26.8
23/10/2019
104.09
 130,200 103.82 104.44 103.82 83,240 33,980 5.8
22/10/2019
103.82
 175,690 103.91 104.89 103.82 39,590 86,900 -5.5
21/10/2019
103.91
 205,580 104 105.16 103.11 68,060 78,510 -1.2
18/10/2019
104
 261,460 104 104 103.56 138,810 320,460 -21.2
17/10/2019
104
 479,110 104.89 105.33 103.91 115,140 188,570 -8.6
16/10/2019
104.89
 224,670 105.24 105.78 104.62 202,670 893,970 -81.9
15/10/2019
105.24
 222,070 104.89 106.04 104.89 186,300 87,440 11.8
14/10/2019
104.89
 358,150 104.89 106.49 104.44 249,010 99,130 17.8
11/10/2019
104.89
 328,950 103.91 104.89 103.73 289,930 159,740 15.3
10/10/2019
103.91
 273,470 104 104.62 103.82 194,660 860,380 -78.2
09/10/2019
104
 221,530 104.09 105.16 103.73 369,520 362,590 0.8
08/10/2019
104.09
 353,740 104 104.27 103.47 182,880 163,650 2.3
07/10/2019
104
 467,120 104.89 104.98 103.56 289,740 322,810 -3.9
04/10/2019
104.89
 249,050 104.89 105.51 104.62 202,750 128,850 8.7
03/10/2019
104.89
 650,460 104.89 104.89 104.09 304,100 362,550 -6.9
02/10/2019
104.89
 545,260 106.58 107.11 104.89 50,460 403,850 -42.0
01/10/2019
106.58
 151,960 106.49 107.47 106.40 36,390 38,110 -0.2
30/09/2019
106.49
 308,680 106.49 107.73 106.31 116,230 66,260 6.0
27/09/2019
106.49
 264,300 105.78 106.93 105.60 47,600 44,140 0.4
26/09/2019
105.78
 334,000 106.40 106.67 105.60 111,910 156,540 -5.3
25/09/2019
106.40
 256,590 106.76 106.93 105.78 97,790 71,700 3.1
24/09/2019
106.76
 258,080 105.78 107.02 105.78 481,750 395,940 10.3
23/09/2019
105.78
 478,830 106.13 107.02 105.69 125,700 330,620 -24.6
20/09/2019
106.13
 1,827,050 108 108.36 106.13 243,030 1,694,560 -173.9
19/09/2019
108
 345,240 108.62 109.16 107.91 104,190 228,390 -15.1
18/09/2019
108.62
 181,830 109.16 109.16 108.53 45,770 107,040 -7.5
17/09/2019
109.16
 416,830 109.16 110.04 108.44 155,690 303,830 -18.2
16/09/2019
109.16
 330,670 108.80 110.84 108.44 123,910 191,010 -8.2
13/09/2019
108.80
 278,500 108 109.24 107.38 42,190 0 5.1
12/09/2019
108
 188,180 108 108.53 107.82 90,130 72,740 2.1
11/09/2019
108
 176,620 108.44 109.16 107.56 172,440 166,780 0.7
10/09/2019
108.44
 247,180 108.98 109.51 108.44 169,630 86,150 10.2
09/09/2019
108.98
 165,730 107.64 109.16 107.64 116,300 64,580 6.3
06/09/2019
107.64
 280,330 108.44 109.33 107.56 143,820 140,990 0.3

Chính sách bảo mật | Điều khoản sử dụng |