Tập đoàn VINGROUP - CTCP (vic)

40.65
0.20
(0.49%)
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
(2024-10-23) 		-2.75 -6.37% 43,932,900 -2,135,581 -86.5
40.35
43.20
40.45
2 tháng
(2024-09-23) 		-1.90 -4.49% 90,772,100 -3,861,081 -159.2
40.35
43.20
40.45
3 tháng
(2024-08-26) 		-1.70 -4.03% 157,140,300 -7,506,881 -315.7
40.35
45.10
40.45
6 tháng
(2024-05-27) 		-4.60 -10.21% 296,846,600 -35,736,841 -1,506.6
40.35
45.10
40.45
12 tháng
(2023-11-28) 		-1.95 -4.60% 687,082,100 -56,085,927 -2,396.5
40.35
48.50
40.45
24 tháng
(2022-12-05) 		-27.65 -40.60% 1,931,749,500 -55,913,955 -2,169.7
40.35
75.60
40.45
36 tháng
(2021-12-08) 		-65.45 -61.80% 2,469,036,800 -86,206,769 -4,754.0
40.35
107
40.45
60 tháng
(2019-12-19) 		-62.48 -60.70% 3,172,496,430 -189,904,718 -14,928.0
40.35
128
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
86.49
 1,609,020 86.40 86.49 84.44 329,830 1,638,390 -127.9
20/11/2018
86.40
 1,470,120 85.69 86.40 84.18 78,230 925,710 -81.8
19/11/2018
85.69
 1,553,130 80.09 85.69 80.09 6,020 904,040 -85.0
16/11/2018
80.09
 895,700 81.51 82.22 79.82 170,210 665,410 -44.7
15/11/2018
81.51
 689,540 84.18 84.18 80.80 224,490 3,761,340 -347.9
14/11/2018
84.18
 450,950 82.93 84.53 83.02 184,060 193,780 -0.9
13/11/2018
82.93
 598,800 85.24 85.24 82.93 44,810 389,240 -32.4
12/11/2018
85.24
 720,990 85.24 85.33 84.89 263,050 2,565,460 -227.0
09/11/2018
85.24
 602,570 85.33 85.33 84.44 18,910 254,020 -22.5
08/11/2018
85.33
 383,030 85.33 85.87 85.16 66,740 225,570 -15.3
07/11/2018
85.33
 608,180 85.16 85.60 83.82 20,720 282,520 -25.0
06/11/2018
85.16
 597,170 85.33 85.78 84.80 133,150 375,390 -23.2
05/11/2018
85.33
 664,130 85.33 85.78 84.53 172,790 495,020 -30.8
02/11/2018
85.33
 1,484,060 84.89 85.96 84.89 391,030 1,224,980 -80.0
01/11/2018
84.89
 1,225,020 86.40 86.40 84.44 83,510 993,480 -86.9
31/10/2018
86.40
 582,470 85.87 86.40 84.98 200,030 272,190 -6.9
30/10/2018
85.87
 452,080 86.40 86.49 84.89 55,130 288,820 -22.6
29/10/2018
86.40
 643,700 85.69 86.84 84.44 81,700 313,860 -22.4
26/10/2018
85.69
 653,110 86.04 87.11 85.07 117,350 421,580 -29.4
25/10/2018
86.04
 404,050 87.82 87.82 84.09 7,670 151,090 -13.9
24/10/2018
87.82
 681,290 88 88.44 86.67 15,730 235,670 -21.8
23/10/2018
88
 608,750 88.09 88.09 85.78 75,980 111,030 -3.4
22/10/2018
88.09
 536,930 88.09 88.53 86.31 394,600 485,080 -9.0
19/10/2018
88.09
 915,870 88.09 88.09 85.78 27,640 376,850 -34.3
18/10/2018
88.09
 896,140 88 88.18 87.11 623,190 973,130 -34.6
17/10/2018
88
 1,310,430 87.64 88.53 87.29 50,660 985,080 -92.2
16/10/2018
87.64
 1,290,720 84.89 87.64 83.73 4,014,438 4,022,098 -0.8
15/10/2018
84.89
 720,500 85.33 85.96 83.56 129,210 217,920 -8.5
12/10/2018
85.33
 1,735,640 82.67 86.67 82.49 585,470 746,310 -15.2
11/10/2018
82.67
 3,276,160 85.87 85.87 79.91 182,730 1,900,400 -157.8
10/10/2018
85.87
 1,213,420 85.87 86.84 85.78 163,310 1,030,460 -83.9
09/10/2018
85.87
 944,590 85.87 86.49 85.42 201,480 614,060 -39.9
08/10/2018
85.87
 1,766,100 87.56 87.56 85.69 244,190 1,190,720 -92.2
05/10/2018
87.56
 1,868,060 89.42 89.42 87.38 9,580,622 10,650,142 -105.9
04/10/2018
89.42
 635,150 90.84 90.84 89.42 114,860 116,940 -0.2
03/10/2018
90.84
 860,380 90.67 92.36 90.49 113,320 156,710 -4.4
02/10/2018
90.67
 1,206,840 87.56 90.67 88.62 419,740 191,390 23.2
01/10/2018
87.56
 1,269,410 87.38 91.11 87.56 166,120 725,830 -56.0
28/09/2018
87.38
 857,910 87.64 87.64 87.20 3,728,266 4,082,646 -34.8
27/09/2018
87.64
 497,460 88 88.18 87.56 1,039,170 1,279,370 -23.7
26/09/2018
88
 505,180 88.44 88.44 88 185,290 140,910 4.4
25/09/2018
88.44
 426,720 88.53 88.53 88.18 84,850 85,610 -0.1
24/09/2018
88.53
 323,610 87.64 89.16 87.64 1,369,090 1,342,850 2.6
21/09/2018
87.64
 1,584,980 87.56 88.27 87.47 568,760 1,287,500 -70.9
20/09/2018
87.56
 449,420 87.64 88.44 87.29 4,097,950 4,287,670 -18.7
19/09/2018
87.64
 416,470 88.53 88.98 87.56 61,040 267,740 -20.5
18/09/2018
88.53
 613,160 88 88.53 87.11 343,480 254,620 8.8
17/09/2018
88
 465,650 89.78 90.04 87.91 87,080 195,690 -10.8
14/09/2018
89.78
 614,370 89.16 90.22 88.62 411,240 270,820 14.2
13/09/2018
89.16
 422,540 90.13 90.67 88.89 336,650 443,760 -10.8
12/09/2018
90.13
 629,760 89.96 91.56 89.87 446,810 303,250 14.7
11/09/2018
89.96
 726,370 88.27 90.67 87.56 712,400 552,020 16.2
10/09/2018
88.27
 896,450 86.40 88.80 86.31 1,425,180 1,251,880 17.1
07/09/2018
86.40
 698,830 87.11 88 85.42 127,310 228,800 -9.8
06/09/2018
87.11
 918,940 90.22 90.22 87.11 266,980 319,580 -5.3
05/09/2018
90.22
 610,500 90.76 91.38 90.22 342,610 253,140 9.2
04/09/2018
90.76
 343,190 91.91 91.91 90.67 45,270 126,610 -8.3
31/08/2018
91.91
 1,811,230 91.91 91.91 90.22 574,720 963,910 -40.0
30/08/2018
91.91
 1,172,570 91.56 92 91.11 190,070 776,450 -60.4
29/08/2018
91.56
 533,720 92.62 92.62 91.56 55,160 129,990 -7.7
28/08/2018
92.62
 617,620 92.62 92.89 92 78,180 137,810 -6.2
27/08/2018
92.62
 839,360 92.44 93.33 92.27 535,890 480,590 5.8
24/08/2018
92.44
 1,261,290 92.98 93.42 92.27 597,800 1,198,190 -62.7
23/08/2018
92.98
 1,808,380 92.09 94.13 92.44 196,580 959,990 -80.0
22/08/2018
92.09
 795,470 91.64 92.53 91.64 50,720 212,970 -16.8
21/08/2018
91.64
 1,041,910 91.20 91.64 90.67 48,960 360,130 -32.0
20/08/2018
91.20
 1,000,000 90.93 91.73 90.67 37,520 303,030 -27.2
17/08/2018
90.93
 449,530 90.76 91.82 90.76 234,460 286,520 -5.3
16/08/2018
90.76
 1,225,510 90.58 91.64 88.98 82,570 802,890 -73.5
15/08/2018
90.58
 644,810 91.82 92.71 90.58 37,380 230,150 -19.8
14/08/2018
91.82
 1,167,680 91.38 92.98 90.49 39,090 421,130 -39.2
13/08/2018
91.38
 1,730,190 92.62 92.62 90.13 610,140 1,005,470 -40.4
10/08/2018
92.62
 1,885,210 92.62 94.04 89.78 175,820 812,750 -65.5
09/08/2018
92.62
 2,819,240 96.71 96.71 92.44 717,570 1,154,080 -46.5
08/08/2018
96.71
 1,617,710 98.04 98.58 96.53 214,940 691,080 -52.4
07/08/2018
98.04
 1,103,740 99.11 99.11 97.69 7,227,040 7,598,600 -41.0
06/08/2018
99.11
 3,669,840 99.11 100.36 97.51 4,825,830 7,156,430 -258.9
03/08/2018
99.11
 2,531,090 94.84 100.18 94.93 393,750 1,137,390 -83.2
02/08/2018
94.84
 1,629,230 94.67 95.47 94.40 113,130 364,670 -26.9
01/08/2018
94.67
 1,267,370 94.58 95.56 94.49 209,110 2,426,380 -249.7
31/07/2018
94.58
 1,902,890 94.58 95.56 93.42 91,500 1,071,760 -104.1
30/07/2018
94.58
 1,158,200 94.58 95.02 93.87 84,440 675,070 -62.8
27/07/2018
94.58
 1,187,590 94.22 95.64 93.96 60,320 355,280 -31.4
26/07/2018
94.22
 1,297,470 92.80 94.22 92.80 120,070 248,070 -13.5
25/07/2018
92.80
 755,570 92.89 93.69 92.53 75,560 148,860 -7.7
24/07/2018
92.89
 1,493,670 92.44 93.87 92.44 153,700 2,270,180 -234.2
23/07/2018
92.44
 1,255,810 92.09 94.67 91.82 221,910 423,990 -21.1
20/07/2018
92.09
 2,187,590 93.33 93.33 92 112,570 2,760,120 -289.5
19/07/2018
93.33
 2,857,260 93.33 93.33 91.56 199,540 1,415,100 -126.5
18/07/2018
93.33
 1,918,790 92.44 93.33 91.11 341,530 1,600,030 -130.4
17/07/2018
92.44
 1,207,830 91.11 92.53 88.89 41,460 809,670 -78.7
16/07/2018
91.11
 1,073,340 91.56 92 89.78 5,932,040 6,746,540 -83.4
13/07/2018
91.56
 564,040 91.56 92.62 90.67 52,410 290,670 -24.5
12/07/2018
91.56
 357,710 92.89 93.24 89.78 28,340 92,970 -6.7
11/07/2018
92.89
 840,120 91.56 92.89 88.89 420,280 432,210 -1.1
10/07/2018
91.56
 795,030 93.33 94.67 91.11 253,790 671,510 -43.1
09/07/2018
93.33
 701,990 94.40 95.38 92.89 33,070 391,230 -37.9
06/07/2018
94.40
 1,431,620 94.67 95.02 90.49 61,640 1,038,600 -102.9
05/07/2018
94.67
 1,420,080 93.33 95.38 91.56 52,090 864,550 -85.8
04/07/2018
93.33
 1,971,010 88.62 94.40 86.22 132,970 1,544,550 -146.6

Chính sách bảo mật | Điều khoản sử dụng |