Tập đoàn VINGROUP - CTCP (vic)

40.45
0
(0%)
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)
01/02/2018
63.62
 2,444,650 63.18 64.50 62.44 1,499,010 238,480 109.0
31/01/2018
63.18
 5,163,910 62.44 64.94 62.52 1,636,030 1,731,360 -4.4
30/01/2018
62.44
 2,528,460 62.81 63.03 61.34 1,216,290 607,680 51.6
29/01/2018
62.81
 1,648,430 62.81 64.13 62.59 1,209,440 925,670 24.4
26/01/2018
62.81
 1,879,950 62.52 63.54 62.37 655,260 221,890 37.1
25/01/2018
62.52
 6,498,690 62.44 65.75 62.44 3,003,860 1,383,400 140.9
22/01/2018
62.44
 1,971,820 61.71 62.88 61.71 583,690 393,550 16.2
19/01/2018
61.71
 4,547,470 62.00 63.32 61.71 1,700,540 1,435,220 22.7
18/01/2018
62.00
 2,516,550 61.71 62.00 59.14 486,270 180,870 25.3
17/01/2018
61.71
 3,664,360 63.18 63.76 60.97 1,157,300 566,920 50.8
16/01/2018
63.18
 4,033,950 64.06 64.28 62.44 2,016,580 694,550 113.5
15/01/2018
64.06
 3,992,270 62.74 65.23 63.25 2,938,810 789,700 187.9
12/01/2018
62.74
 5,641,810 59.50 63.40 59.72 843,620 17,280 69.2
11/01/2018
59.50
 3,234,530 59.36 60.39 58.84 1,920,390 320,750 130.1
10/01/2018
59.36
 3,525,280 59.21 60.46 59.21 1,632,590 193,610 116.8
09/01/2018
59.21
 3,276,860 58.99 60.61 58.77 1,270,220 505,680 61.9
08/01/2018
58.99
 3,978,990 58.77 60.17 58.11 1,252,530 177,170 84.9
05/01/2018
58.77
 2,825,160 59.50 59.50 58.03 1,115,320 357,020 60.7
04/01/2018
59.50
 2,937,490 59.14 61.05 59.14 921,130 236,850 55.9
03/01/2018
59.14
 5,014,340 57.45 61.12 57.74 1,092,340 264,750 67.1
02/01/2018
57.45
 1,435,130 56.79 57.67 56.86 247,400 288,560 -3.2
29/12/2017
56.79
 2,105,550 56.86 58.70 56.57 423,670 327,100 7.6
28/12/2017
56.86
 1,109,290 56.71 57.67 56.86 153,120 322,950 -13.2
27/12/2017
56.71
 2,925,370 57.30 58.03 56.35 1,074,350 131,530 72.9
26/12/2017
57.30
 2,308,080 57.30 58.03 57.15 624,510 40,670 45.6
25/12/2017
57.30
 1,399,540 55.54 57.30 55.68 100,730 56,230 3.4
22/12/2017
55.54
 2,254,940 53.63 55.54 53.92 324,680 732,170 -30.4
21/12/2017
53.63
 1,721,550 53.99 55.46 53.63 97,370 530,690 -32.3
20/12/2017
53.99
 1,506,770 53.99 54.29 53.19 564,280 227,330 24.7
19/12/2017
53.99
 1,006,310 54.36 55.46 53.85 103,900 218,500 -8.5
18/12/2017
54.36
 1,199,690 51.57 54.36 52.45 197,550 220,480 -1.7
15/12/2017
51.57
 4,185,530 52.89 52.89 51.50 705,400 3,550,270 -200.0
14/12/2017
52.89
 477,210 52.89 53.26 52.16 169,290 78,720 6.5
13/12/2017
52.89
 547,600 52.30 53.04 52.08 269,300 32,550 17.0
12/12/2017
52.30
 1,138,470 52.89 53.70 50.69 417,530 70,300 24.9
11/12/2017
52.89
 1,057,910 53.63 53.77 52.16 444,550 397,590 3.4
08/12/2017
53.63
 1,767,290 52.89 53.99 51.06 423,320 5,983,110 -400.0
07/12/2017
52.89
 1,010,070 53.63 54.21 52.16 260,570 401,400 -10.0
06/12/2017
53.63
 2,680,770 53.63 54.07 51.35 145,430 1,011,520 -61.7
05/12/2017
53.63
 3,682,370 55.90 57.67 52.01 624,480 448,020 14.0
04/12/2017
55.90
 1,716,220 54.80 56.71 54.73 106,220 158,970 -4.0
01/12/2017
54.80
 966,230 54.73 55.39 54.21 215,030 138,120 5.8
30/11/2017
54.73
 1,728,020 55.98 56.35 54.73 57,190 587,400 -39.7
29/11/2017
55.98
 1,324,620 55.98 56.57 55.90 374,320 168,490 15.7
28/11/2017
55.98
 1,786,250 55.83 57.96 55.83 351,250 394,980 -3.3
27/11/2017
55.83
 2,152,690 54.73 58.40 52.89 351,840 148,310 15.8
24/11/2017
54.73
 858,280 56.20 56.20 54.73 186,870 312,980 -9.5
23/11/2017
56.20
 1,302,120 55.83 57.15 55.24 298,170 687,740 -29.8
22/11/2017
55.83
 1,670,670 56.57 57.89 53.99 128,940 467,590 -25.7
21/11/2017
56.57
 3,764,030 56.05 59.94 56.20 407,480 2,014,000 -127.8
20/11/2017
56.05
 1,958,970 52.45 56.05 52.53 185,670 481,510 -22.3
17/11/2017
52.45
 1,572,620 51.35 52.89 51.35 422,420 1,294,360 -62.0
16/11/2017
51.35
 1,449,350 50.69 51.35 49.95 448,890 1,109,510 -45.9
15/11/2017
50.69
 2,415,870 50.39 51.06 49.44 315,060 4,266,160 -272.1
14/11/2017
50.39
 1,697,460 50.39 51.06 49.51 615,390 398,440 14.7
13/11/2017
50.39
 1,213,210 48.48 50.39 47.97 94,750 130,210 -2.5
10/11/2017
48.48
 2,037,660 50.39 51.42 47.97 315,770 447,840 -9.0
09/11/2017
50.39
 1,902,810 48.12 51.42 49.22 152,140 334,940 -12.7
08/11/2017
48.12
 2,031,740 45.55 48.19 45.91 246,100 140,520 6.8
07/11/2017
45.55
 1,645,400 44.44 45.91 44.30 465,620 102,720 22.5
06/11/2017
44.44
 1,023,210 44.22 44.66 44.08 184,870 89,970 5.7
03/11/2017
44.22
 1,227,960 44.08 44.52 43.34 180,850 213,360 -2.0
02/11/2017
44.08
 1,396,970 43.05 44.08 42.98 282,440 98,170 10.8
01/11/2017
43.05
 1,443,760 42.98 43.20 42.75 606,510 152,700 26.5
31/10/2017
42.98
 1,225,710 42.61 43.20 42.39 386,500 248,700 8.0
30/10/2017
42.61
 1,520,110 41.87 42.98 41.95 344,270 33,360 18.1
27/10/2017
41.87
 1,881,040 40.62 42.17 40.55 392,610 3,920 21.7
26/10/2017
40.62
 1,424,800 40.62 40.70 38.93 188,570 191,990 -0.0
25/10/2017
40.62
 639,470 40.77 40.84 40.40 113,910 10,980 5.7
24/10/2017
40.77
 1,015,940 40.70 40.99 40.18 189,420 138,550 2.9
23/10/2017
40.70
 1,042,390 40.62 40.84 40.40 645,350 32,240 33.9
20/10/2017
40.62
 1,699,930 40.40 40.99 40.11 335,840 113,230 12.3
19/10/2017
40.40
 652,270 40.33 40.55 40.04 287,490 30,810 14.1
18/10/2017
40.33
 645,210 40.62 40.92 40.33 109,510 67,560 2.3
17/10/2017
40.62
 611,740 40.11 40.99 40.04 38,610 94,530 -3.1
16/10/2017
40.11
 1,164,490 41.14 41.29 40.11 66,160 281,890 -11.9
13/10/2017
41.14
 1,163,690 40.40 41.14 39.96 121,750 67,740 3.0
12/10/2017
40.40
 955,520 40.33 40.99 39.60 492,620 31,280 25.5
11/10/2017
40.33
 1,820,720 38.35 40.33 38.35 530,910 153,670 20.2
10/10/2017
38.35
 1,812,200 38.20 38.35 37.25 162,690 34,210 6.5
09/10/2017
38.20
 655,850 38.64 38.64 37.69 25,220 24,450 0.0
06/10/2017
38.64
 1,246,450 38.71 38.86 38.42 308,920 17,630 15.3
05/10/2017
38.71
 1,639,860 38.20 39.08 38.20 217,740 20,900 10.2
04/10/2017
38.20
 1,930,800 37.54 38.20 37.61 430,550 51,940 19.6
03/10/2017
37.54
 2,940,110 37.47 38.57 37.54 731,660 107,260 32.3
02/10/2017
37.47
 719,100 37.61 37.69 37.39 444,110 6,000 22.3
29/09/2017
37.61
 771,460 37.32 37.61 37.10 121,710 226,190 -5.3
28/09/2017
37.32
 802,280 37.54 38.05 37.32 551,742 380,512 8.7
27/09/2017
37.54
 1,612,010 36.29 37.83 36.58 101,470 24,630 3.9
26/09/2017
36.29
 1,097,210 36.00 36.69 35.85 209,120 40,700 8.3
25/09/2017
36.00
 991,050 36.07 36.22 35.85 255,810 25,410 11.3
22/09/2017
36.07
 635,450 36.07 36.51 35.48 88,990 18,650 3.5
21/09/2017
36.07
 642,630 36.00 36.07 35.30 213,450 234,720 -1.0
20/09/2017
36.00
 587,010 36.07 36.11 35.78 458,780 217,440 11.8
19/09/2017
36.07
 677,170 36.00 36.22 35.89 230,140 9,200 10.8
18/09/2017
36.00
 309,400 35.92 36.29 35.85 128,030 33,400 4.6
15/09/2017
35.92
 3,535,620 36.11 36.36 35.41 3,645,350 5,425,910 -87.1
14/09/2017
36.11
 1,038,060 35.34 36.73 34.93 344,920 357,700 -0.6
13/09/2017
35.34
 983,030 36.22 36.25 35.26 255,910 622,270 -17.7
12/09/2017
36.22
 1,762,650 36.22 36.22 35.70 650,390 1,174,690 -25.7

Chính sách bảo mật | Điều khoản sử dụng |