Tập đoàn VINGROUP - CTCP (vic)

42.30
-0.60
(-1.40%)
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
(2024-08-21) 		0.45 1.08% 72,160,700 -3,521,140 -152.8
41.55
45.10
42.30
2 tháng
(2024-07-22) 		1.55 3.80% 123,512,900 -29,447,348 -1,245.7
40.60
45.10
42.30
3 tháng
(2024-06-24) 		1.20 2.92% 161,580,900 -38,568,970 -1,619.4
40.40
45.10
42.30
6 tháng
(2024-03-25) 		-4.55 -9.71% 333,644,600 -69,815,695 -3,015.0
40.40
48.50
42.30
12 tháng
(2023-09-26) 		-2.70 -6% 879,002,200 -84,267,394 -3,606.5
40.40
48.50
42.30
24 tháng
(2022-10-03) 		-13.20 -23.78% 1,919,452,700 -56,777,427 -1,795.8
40.40
75.60
42.30
36 tháng
(2021-10-06) 		-46.30 -52.26% 2,502,717,800 -115,785,562 -6,628.1
40.40
107.20
42.30
60 tháng
(2019-10-17) 		-61.70 -59.33% 3,099,978,820 -212,270,482 -16,224.7
40.40
128
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2018
88.62
 3,208,300 95.29 95.29 88.62 519,400 2,722,390 -223.5
02/07/2018
95.29
 953,200 95.56 96.44 94.22 628,620 686,850 -6.3
29/06/2018
95.56
 2,967,850 95.56 95.82 93.42 1,045,210 2,577,750 -169.9
28/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/210 (Volume + 21%, Ratio=0.21)
28/06/2018
95.56
 1,193,310 91.97 98.40 93.33 53,890 575,440 -55.8
27/06/2018
91.97
 1,177,710 90.80 92.42 90.36 105,170 356,090 -31.4
26/06/2018
90.80
 762,320 90.87 91.02 88.52 106,330 359,080 -31.2
25/06/2018
90.87
 562,650 90.21 91.83 90.36 170,030 330,730 -19.8
22/06/2018
90.21
 461,620 91.09 91.75 90.21 152,580 282,170 -15.9
21/06/2018
91.09
 1,700,320 91.83 92.19 89.77 722,020 986,330 -32.7
20/06/2018
91.83
 872,130 90.36 91.83 89.62 292,000 301,800 -1.3
19/06/2018
90.36
 2,024,310 90.65 90.65 85.95 437,120 1,088,860 -78.7
18/06/2018
90.65
 1,411,490 90.73 92.49 89.99 77,750 1,003,780 -114.1
15/06/2018
90.73
 4,770,820 92.56 93.15 90.73 1,751,020 6,037,990 -534.6
14/06/2018
92.56
 1,578,250 94.03 94.62 91.83 252,090 1,269,390 -128.4
13/06/2018
94.03
 1,823,230 91.39 94.03 89.62 262,660 523,500 -32.5
12/06/2018
91.39
 2,086,270 91.31 91.53 88.15 166,050 2,668,940 -311.3
11/06/2018
91.31
 1,434,380 91.24 91.90 89.99 254,700 690,010 -54.1
08/06/2018
91.24
 902,860 91.24 91.68 89.62 321,790 417,910 -11.8
07/06/2018
91.24
 1,475,370 91.17 92.12 90.51 967,460 711,320 32.0
06/06/2018
91.17
 2,053,160 88.96 91.39 86.46 172,970 1,165,970 -121.7
05/06/2018
88.96
 996,780 88.15 89.99 87.13 286,780 367,800 -9.7
04/06/2018
88.15
 901,540 87.42 88.23 87.05 192,840 536,770 -41.1
01/06/2018
87.42
 4,227,700 85.22 88.15 83.75 781,040 1,118,190 -39.1
31/05/2018
85.22
 5,567,040 81.54 85.95 80.07 390,650 4,814,360 -503.8
30/05/2018
81.54
 1,827,510 80.81 83.38 77.80 298,090 1,223,760 -101.3
29/05/2018
80.81
 1,698,700 81.54 81.91 77.94 414,410 900,810 -53.0
28/05/2018
81.54
 3,154,610 78.60 81.54 75.30 179,720 706,920 -56.8
25/05/2018
78.60
 2,656,380 76.47 81.25 73.46 296,380 2,233,900 -209.7
24/05/2018
76.47
 3,032,350 75.67 77.13 74.34 1,266,090 1,660,890 -40.3
23/05/2018
75.67
 2,360,420 78.16 78.16 72.73 760,090 3,788,080 -332.5
22/05/2018
78.16
 2,590,430 84.04 84.04 78.16 512,630 3,160,940 -300.7
21/05/2018
84.04
 2,255,860 90.36 90.36 84.04 154,780 1,189,660 -123.0
18/05/2018
90.36
 1,523,270 90.36 91.83 88.52 398,270 497,180 -12.1
17/05/2018
90.36
 1,772,650 95.50 95.50 89.99 414,250 384,460 3.7
16/05/2018
95.50
 879,210 96.97 96.97 94.03 160,000 319,340 -20.8
15/05/2018
96.97
 1,713,520 96.97 99.03 96.97 542,340 604,460 -8.1
14/05/2018
96.97
 2,365,670 91.09 96.97 91.83 445,180 743,400 -38.1
11/05/2018
91.09
 1,349,320 88.52 91.09 87.42 1,008,670 1,336,380 -40.0
10/05/2018
88.52
 1,783,310 90.28 90.28 88.15 7,900,752 7,968,892 -8.3
09/05/2018
90.28
 1,685,960 91.02 91.02 89.48 147,180 936,660 -96.8
08/05/2018
91.02
 1,263,540 91.53 91.75 90.51 128,580 835,600 -87.5
07/05/2018
91.53
 1,059,820 91.46 91.83 90.73 78,790 631,010 -68.7
04/05/2018
91.46
 3,214,170 90.36 91.90 88.15 118,580 1,727,660 -198.8
03/05/2018
90.36
 4,728,270 91.83 92.64 89.62 241,400 3,124,760 -357.2
02/05/2018
91.83
 5,204,200 92.56 92.56 88.15 215,850 3,185,970 -366.2

Chính sách bảo mật | Điều khoản sử dụng |