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)
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
27/04/2018
92.56
 3,015,830 93.30 93.30 89.62 419,890 2,301,700 -234.7
26/04/2018
93.30
 6,434,440 93.30 93.30 90.28 263,420 3,732,160 -432.8
24/04/2018
93.30
 8,719,000 90.51 93.74 86.83 198,680 4,451,890 -536.8
23/04/2018
90.51
 4,834,080 90.36 92.42 90.21 396,590 1,422,870 -126.8
20/04/2018
90.36
 4,165,000 88.82 91.46 83.67 446,430 1,136,760 -80.9
19/04/2018
88.82
 5,509,300 95.43 95.43 88.82 274,620 2,571,170 -282.6
18/04/2018
95.43
 2,306,360 95.50 96.97 95.43 1,009,460 974,280 4.7
17/04/2018
95.50
 2,303,090 94.55 96.97 93.66 395,120 1,017,100 -80.4
16/04/2018
94.55
 1,686,590 93.74 94.91 91.46 322,170 389,480 -8.6
13/04/2018
93.74
 2,093,210 93.30 95.94 93.30 286,770 721,910 -55.7
12/04/2018
93.30
 3,592,730 92.56 93.88 89.18 379,100 1,744,860 -172.8
11/04/2018
92.56
 3,216,110 96.24 98.07 91.09 1,157,601 2,917,871 -235.8
10/04/2018
96.24
 4,492,970 99.10 100.50 96.24 500,170 498,790 -0.1
09/04/2018
99.10
 3,209,490 97.26 99.54 97.70 688,770 680,150 1.3
06/04/2018
97.26
 1,954,390 96.24 97.34 95.28 260,100 486,830 -29.9
05/04/2018
96.24
 3,190,050 93.66 97.70 95.28 345,430 546,530 -26.3
04/04/2018
93.66
 1,939,060 89.84 94.69 90.36 1,234,676 1,194,966 4.9
03/04/2018
89.84
 2,412,640 90.36 90.36 88.74 706,550 1,350,410 -78.4
02/04/2018
90.36
 2,458,390 86.10 91.46 86.69 524,660 218,170 37.5
30/03/2018
86.10
 1,733,950 84.48 86.10 83.75 572,890 43,260 61.3
29/03/2018
84.48
 1,580,300 84.11 84.85 83.38 637,660 2,261,452 -186.7
28/03/2018
84.11
 1,452,270 83.01 85.22 82.42 405,690 86,890 36.5
27/03/2018
83.01
 3,149,210 83.60 86.54 82.94 745,680 465,350 32.1
26/03/2018
83.60
 4,681,960 80.44 86.02 79.71 1,614,070 141,490 166.7
23/03/2018
80.44
 3,455,080 79.34 81.69 77.50 1,462,160 255,060 129.7
22/03/2018
79.34
 2,262,170 79.34 81.32 79.34 419,350 69,660 38.2
21/03/2018
79.34
 3,520,200 76.55 79.78 76.77 1,685,300 154,150 164.0
20/03/2018
76.55
 1,045,660 76.69 77.50 75.67 218,380 62,180 16.3
19/03/2018
76.69
 1,201,010 73.24 77.13 73.61 400,370 91,660 32.0
16/03/2018
73.24
 3,090,070 73.09 74.20 73.02 1,754,030 3,104,810 -134.8
15/03/2018
73.09
 2,784,640 75.30 75.59 73.09 1,025,770 461,500 57.0
14/03/2018
75.30
 2,048,400 75.37 77.06 75.30 1,120,400 38,060 111.8
13/03/2018
75.37
 1,364,520 73.46 75.59 73.39 647,620 82,600 57.5
12/03/2018
73.46
 4,156,360 76.03 76.47 73.24 1,547,720 124,290 144.3
09/03/2018
76.03
 3,193,390 75.81 77.87 73.46 1,378,000 507,050 90.8
08/03/2018
75.81
 2,497,640 72.43 76.69 71.92 1,204,860 541,750 67.0
07/03/2018
72.43
 1,554,880 72.36 73.46 70.89 575,420 46,460 52.1
06/03/2018
72.36
 1,563,590 69.05 72.36 69.05 743,510 408,810 32.7
05/03/2018
69.05
 1,957,990 69.42 73.17 69.05 436,780 249,870 18.3
02/03/2018
69.42
 876,310 69.05 70.16 67.58 225,470 794,960 -53.6
01/03/2018
69.05
 1,228,940 69.72 70.38 68.54 415,910 26,520 36.8
28/02/2018
69.72
 1,652,330 68.69 69.86 67.81 792,710 529,000 24.9
27/02/2018
68.69
 2,312,070 69.79 71.18 67.95 709,820 712,540 -0.0
26/02/2018
69.79
 2,663,650 67.29 70.89 67.58 1,050,490 226,150 78.1
23/02/2018
67.29
 1,315,690 66.48 67.58 66.85 655,740 304,940 32.1
22/02/2018
66.48
 2,059,700 66.12 67.58 65.45 1,186,530 90,040 99.1
21/02/2018
66.12
 3,032,580 63.25 67.58 64.13 1,920,190 490,190 127.1
13/02/2018
63.25
 1,361,140 61.41 63.91 61.71 615,310 289,590 28.0
12/02/2018
61.41
 1,403,590 57.45 61.41 58.03 740,110 522,290 18.0
09/02/2018
57.45
 1,512,070 58.03 58.03 54.73 843,390 397,630 34.2
08/02/2018
58.03
 1,035,980 59.50 59.50 58.03 723,540 54,940 53.4
07/02/2018
59.50
 1,569,240 59.58 60.90 59.50 517,860 315,800 16.7
06/02/2018
59.58
 6,416,850 59.58 59.58 55.46 2,021,520 3,548,320 -127.0
05/02/2018
59.58
 2,587,460 64.06 64.06 59.58 549,870 732,030 -15.4
02/02/2018
64.06
 4,141,270 63.62 65.01 63.54 1,712,090 235,010 129.8

Chính sách bảo mật | Điều khoản sử dụng |