Tập đoàn VINGROUP - CTCP (vic)

40.60
0.05
(0.12%)
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) 		-1.60 -3.80% 42,483,700 -1,196,826 -49.5
40.55
43.20
40.55
2 tháng
(2024-09-13) 		-2.35 -5.48% 90,212,800 -2,963,357 -124.0
40.55
43.20
40.55
3 tháng
(2024-08-14) 		-0.25 -0.61% 157,270,200 -6,861,631 -291.1
40.55
45.10
40.55
6 tháng
(2024-05-16) 		-6.20 -13.26% 302,630,200 -60,341,556 -2,572.0
40.40
46.85
40.55
12 tháng
(2023-11-20) 		-2.15 -5.04% 693,371,900 -77,517,083 -3,310.9
40.40
48.50
40.55
24 tháng
(2022-11-23) 		-19.15 -32.08% 1,938,725,400 -63,995,254 -2,221.1
40.40
75.60
40.55
36 tháng
(2021-11-29) 		-64.75 -61.49% 2,490,682,400 -107,630,225 -5,759.5
40.40
107.20
40.55
60 tháng
(2019-12-09) 		-62.47 -60.64% 3,161,403,090 -210,777,084 -15,884.6
40.40
128
40.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
108.80
 385,500 109.33 109.78 108.18 234,560 305,310 -8.7
03/09/2019
109.33
 174,400 109.78 110.58 108.62 243,840 214,990 3.6
30/08/2019
109.78
 220,710 108.89 110.13 108.44 134,310 68,670 8.1
29/08/2019
108.89
 350,460 108.44 109.78 107.64 223,260 289,980 -8.1
28/08/2019
108.44
 242,730 108.89 109.78 108.36 130,710 96,330 4.3
27/08/2019
108.89
 397,260 110.93 111.73 108.89 162,510 283,960 -15.0
26/08/2019
110.93
 355,930 111.11 111.11 109.69 236,060 109,010 15.8
23/08/2019
111.11
 513,250 112.09 112.09 110.76 419,820 327,560 11.6
22/08/2019
112.09
 671,970 108.80 112.44 109.07 360,360 91,690 33.4
21/08/2019
108.80
 252,820 107.56 108.89 107.56 154,710 43,700 13.6
20/08/2019
107.56
 206,540 108.36 108.89 107.56 110,470 100,130 1.3
19/08/2019
108.36
 211,950 108.44 108.89 108 8,111,890 95,820 938.0
16/08/2019
108.44
 347,380 107.56 108.71 106.31 318,250 182,310 16.5
15/08/2019
107.56
 327,120 105.42 107.56 104 106,880 64,530 5.1
14/08/2019
105.42
 302,420 104.98 106.67 105.07 86,310 215,680 -15.3
13/08/2019
104.98
 310,330 106.67 106.67 104.89 63,310 79,220 -1.9
12/08/2019
106.67
 107,460 106.84 107.73 106.67 47,140 25,710 2.6
09/08/2019
106.84
 400,990 108.44 108.89 106.84 198,160 130,990 8.2
08/08/2019
108.44
 545,170 104.89 108.89 104.89 439,740 92,060 41.8
07/08/2019
104.89
 345,950 106.49 106.84 104.53 189,500 155,010 4.1
06/08/2019
106.49
 441,590 104.89 106.49 102.67 158,110 92,770 7.7
05/08/2019
104.89
 760,020 108.89 108.89 104.89 284,570 379,730 -11.2
02/08/2019
108.89
 483,120 110.58 110.58 108.36 97,680 134,580 -4.5
01/08/2019
110.58
 365,850 108.44 110.67 108.89 134,430 131,120 0.4
31/07/2019
108.44
 406,490 108.89 109.51 106.84 234,010 246,210 -1.5
30/07/2019
108.89
 366,670 110.58 111.11 108.44 121,350 211,430 -11.1
29/07/2019
110.58
 566,870 108.53 110.58 108.53 335,640 249,670 10.6
26/07/2019
108.53
 416,560 109.51 109.60 108.09 113,410 133,750 -2.5
25/07/2019
109.51
 740,440 108.44 111.20 107.20 530,410 1,022,920 -61.3
24/07/2019
108.44
 661,870 106.49 108.62 106.84 412,330 145,910 32.4
23/07/2019
106.49
 1,502,160 103.56 106.93 103.56 410,200 459,350 -6.0
22/07/2019
103.56
 395,900 103.11 103.56 102.22 385,840 90,340 34.4
19/07/2019
103.11
 476,260 102.04 103.11 102.04 468,520 247,450 25.6
18/07/2019
102.04
 454,560 102.67 103.02 102.04 622,230 422,160 23.0
17/07/2019
102.67
 213,640 103.02 103.38 102.22 128,210 27,540 11.6
16/07/2019
103.02
 473,360 101.51 103.56 101.51 880,810 45,560 97.1
15/07/2019
101.51
 514,900 103.11 103.29 101.16 56,190 78,670 -2.6
12/07/2019
103.11
 169,920 103.56 104 103.11 101,880 26,190 8.8
11/07/2019
103.56
 363,380 103.82 104.44 102.76 215,800 360,870 -16.8
10/07/2019
103.82
 377,060 103.11 104.44 103.56 151,130 111,450 4.6
09/07/2019
103.11
 187,330 103.11 103.20 102.40 283,509 212,919 8.2
08/07/2019
103.11
 285,840 103.73 103.73 102.93 301,170 236,980 7.5
05/07/2019
103.73
 307,400 103.56 103.82 102.93 255,940 1,126,150 -101.4
04/07/2019
103.56
 265,260 102.58 103.56 102.22 82,980 29,720 6.2
03/07/2019
102.58
 260,170 102.93 103.11 101.60 75,860 80,220 -0.5
02/07/2019
102.93
 268,150 104.18 104.27 102.93 170,720 109,780 7.1
01/07/2019
104.18
 562,110 102.84 104.18 103.20 199,360 34,140 19.3
28/06/2019
102.84
 468,590 102.13 103.02 101.07 184,450 56,360 14.7
27/06/2019
102.13
 398,280 103.91 104 102.13 209,120 185,010 3.0
26/06/2019
103.91
 515,020 103.47 104 103.11 336,620 22,050 36.7
25/06/2019
103.47
 510,700 103.47 104.18 103.38 216,990 155,280 7.2
24/06/2019
103.47
 228,390 101.78 103.64 102.22 126,630 57,600 8.0
21/06/2019
101.78
 594,210 103.11 103.82 101.78 237,790 498,920 -29.8
20/06/2019
103.11
 317,480 103.02 104.09 102.76 243,350 121,740 14.2
19/06/2019
103.02
 135,220 101.33 103.02 101.78 101,320 15,420 9.9
18/06/2019
101.33
 433,860 101.78 102.22 101.16 220,140 135,130 9.7
17/06/2019
101.78
 415,390 102.67 103.56 101.16 300,140 246,300 6.2
14/06/2019
102.67
 350,180 102.67 103.11 101.60 127,470 264,150 -15.7
13/06/2019
102.67
 267,940 103.11 103.11 102.40 107,300 55,050 6.0
12/06/2019
103.11
 258,350 104 104.44 103.11 345,760 323,480 2.6
11/06/2019
104
 308,910 104.53 104.71 104 213,130 150,640 7.3
10/06/2019
104.53
 955,890 104 105.51 104.18 497,060 38,000 54.1
07/06/2019
104
 286,940 103.02 104 103.20 811,550 717,600 11.0
06/06/2019
103.02
 167,500 103.02 103.02 101.69 47,850 9,830 4.4
05/06/2019
103.02
 244,400 101.87 103.02 102.22 172,490 7,530 19.1
04/06/2019
101.87
 262,740 101.78 102.58 100.98 270,200 69,300 23.1
03/06/2019
101.78
 281,510 101.87 102.67 100.44 188,870 19,190 19.4
31/05/2019
101.87
 296,610 102.22 102.93 101.87 160,630 48,230 12.9
30/05/2019
102.22
 572,810 102.40 103.29 102.22 241,900 198,700 5.1
29/05/2019
102.40
 357,950 101.33 102.58 101.33 273,420 82,890 21.9
28/05/2019
101.33
 503,270 102.22 103.11 101.33 297,360 500,750 -23.1
27/05/2019
102.22
 166,080 102.22 103.02 101.33 81,240 61,080 2.3
24/05/2019
102.22
 628,560 104 104 101.60 232,510 562,870 -38.1
23/05/2019
104
 249,830 104.44 104.53 103.29 103,150 85,420 2.1
22/05/2019
104.44
 382,330 104.44 104.98 103.11 92,420 244,460 -17.8
21/05/2019
104.44
 708,620 104.44 105.51 103.38 51,634,813 489,230 5,778.2
20/05/2019
104.44
 406,340 103.91 104.44 103.20 211,800 133,560 9.2
17/05/2019
103.91
 464,260 103.91 104.98 103.20 247,260 376,290 -15.0
16/05/2019
103.91
 773,010 102.49 105.69 102.49 172,410 282,620 -12.8
15/05/2019
102.49
 456,790 100.89 103.29 100.80 82,850 126,240 -5.0
14/05/2019
100.89
 539,280 100.36 100.89 99.47 36,910 191,830 -17.5
13/05/2019
100.36
 439,200 100.18 100.36 99.29 31,180 242,300 -23.7
10/05/2019
100.18
 289,160 100.09 100.44 99.73 29,970 66,760 -4.1
09/05/2019
100.09
 314,140 100.09 100.18 99.20 263,620 355,490 -10.3
08/05/2019
100.09
 348,500 100.09 100.18 99.02 53,770 195,270 -15.9
07/05/2019
100.09
 421,350 99.73 100.71 98.67 97,330 289,240 -21.5
06/05/2019
99.73
 290,580 100 100 97.96 70,180 65,910 0.5
03/05/2019
100
 705,500 100.98 101.07 99.64 132,780 327,170 -21.9
02/05/2019
100.98
 190,970 101.07 101.24 100.44 79,550 114,650 -4.0
26/04/2019
101.07
 826,050 100.98 101.07 99.56 188,130 436,840 -28.2
25/04/2019
100.98
 503,490 101.16 101.16 99.56 98,640 223,040 -14.0
24/04/2019
101.16
 447,820 100.44 101.33 99.64 116,220 88,840 3.1
23/04/2019
100.44
 534,660 99.47 100.44 98.67 231,130 167,190 7.1
22/04/2019
99.47
 794,060 97.87 99.47 95.11 165,870 295,320 -14.2
19/04/2019
97.87
 414,050 96.89 98.31 96.18 94,880 97,910 -0.3
18/04/2019
96.89
 891,240 97.78 97.78 93.33 452,880 305,500 16.0
17/04/2019
97.78
 960,220 100.53 100.53 97.78 566,040 386,040 20.1
16/04/2019
100.53
 1,231,190 100.62 100.62 96 763,080 368,160 43.9
12/04/2019
100.62
 551,990 102.22 102.22 100.44 342,320 92,340 28.4
11/04/2019
102.22
 350,810 99.38 102.22 99.38 133,249 33,040 11.2

Chính sách bảo mật | Điều khoản sử dụng |