Tập đoàn VINGROUP - CTCP (vic)

40.45
0.10
(0.25%)
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)
11/09/2017
36.22
 678,430 37.17 37.17 36.22 287,940 195,420 4.6
08/09/2017
37.17
 1,674,650 36.69 37.69 36.25 712,330 228,730 24.4
07/09/2017
36.69
 468,460 36.73 36.73 36.29 291,780 197,250 4.7
06/09/2017
36.73
 977,140 36.88 36.88 36.00 422,420 453,810 -1.6
05/09/2017
36.88
 1,083,940 36.29 36.95 36.44 478,000 834,650 -17.9
01/09/2017
36.29
 613,910 36.00 36.66 35.78 416,960 65,790 17.4
31/08/2017
36.00
 1,464,890 36.14 37.17 35.63 864,240 436,310 21.3
30/08/2017
36.14
 1,588,730 33.83 36.14 33.83 936,310 127,470 38.7
29/08/2017
33.83
 1,051,820 33.43 33.94 33.02 571,640 306,050 12.0
28/08/2017
33.43
 815,250 32.73 33.43 32.40 534,240 63,770 21.2
25/08/2017
32.73
 625,340 31.99 32.87 31.99 454,080 101,840 15.6
24/08/2017
31.99
 391,490 31.81 32.29 31.81 151,360 165,730 -0.6
23/08/2017
31.81
 141,920 31.44 31.81 31.44 65,720 41,030 1.1
22/08/2017
31.44
 219,070 31.52 31.59 31.29 62,520 57,810 0.2
21/08/2017
31.52
 297,760 31.40 31.52 31.07 344,840 477,990 -5.7
18/08/2017
31.40
 523,350 31.40 31.66 31.15 160,580 602,370 -18.9
17/08/2017
31.40
 334,020 31.44 31.59 31.15 29,790 171,670 -6.1
16/08/2017
31.44
 259,540 31.29 31.48 31.15 70,510 219,380 -6.3
15/08/2017
31.29
 508,250 31.96 31.96 31.22 19,270 379,470 -15.4
14/08/2017
31.96
 227,890 31.96 31.99 31.74 163,170 137,220 1.1
11/08/2017
31.96
 125,330 31.74 32.10 31.52 23,060 3,160 0.9
10/08/2017
31.74
 178,660 31.96 32.18 31.59 48,140 9,100 1.7
09/08/2017
31.96
 631,740 32.98 33.06 31.96 87,770 268,320 -7.9
08/08/2017
32.98
 655,500 32.69 32.98 32.69 185,040 104,170 3.6
07/08/2017
32.69
 342,670 32.73 32.76 32.54 130,730 39,720 4.0
04/08/2017
32.73
 436,280 32.62 32.98 32.62 134,830 133,920 0.0
03/08/2017
32.62
 481,890 32.62 32.91 32.32 203,750 36,800 7.4
02/08/2017
32.62
 388,850 32.62 32.69 32.25 132,780 100,740 1.4
01/08/2017
32.62
 404,610 32.69 32.69 32.32 130,500 73,930 2.5
31/07/2017
32.69
 1,244,560 31.52 32.69 31.96 577,900 306,000 12.0
28/07/2017
31.52
 431,700 31.07 31.52 30.85 91,920 38,470 2.3
27/07/2017
31.07
 254,710 31.29 31.29 30.93 278,330 246,590 1.3
26/07/2017
31.29
 508,260 30.85 31.29 30.71 195,380 257,480 -2.6
25/07/2017
30.85
 193,720 31.00 31.00 30.71 23,140 100,010 -3.2
24/07/2017
31.00
 222,770 31.18 31.18 30.78 60,670 58,180 0.1
21/07/2017
31.18
 563,380 31.15 31.18 30.60 20,420 367,000 -14.5
20/07/2017
31.15
 259,280 30.85 31.15 30.71 60,270 39,500 0.9
19/07/2017
30.85
 300,130 31.07 31.22 30.82 1,734,500 1,847,220 -4.7
18/07/2017
31.07
 146,220 31.15 31.15 30.49 1,705,230 1,739,470 -1.4
17/07/2017
31.15
 489,240 31.29 31.29 30.71 1,670,920 1,857,860 -7.9
14/07/2017
31.29
 355,150 31.29 31.29 31.00 27,000 172,120 -6.2
13/07/2017
31.29
 552,600 31.29 31.29 30.78 90,030 219,400 -5.5
12/07/2017
31.29
 459,760 30.93 31.29 30.85 247,570 24,120 9.5
11/07/2017
30.93
 436,010 30.19 30.93 30.19 1,831,420 1,642,950 7.8
10/07/2017
30.19
 555,810 30.85 31.07 30.12 26,350 206,390 -7.4
07/07/2017
30.85
 238,900 31.15 31.37 30.85 57,940 11,390 2.0
06/07/2017
31.15
 324,260 30.85 31.22 30.85 227,070 104,620 5.2
05/07/2017
30.85
 493,510 30.85 31.15 30.60 215,080 328,800 -4.7
04/07/2017
30.85
 938,440 31.07 31.07 30.49 91,160 785,630 -29.1
03/07/2017
31.07
 537,620 31.37 31.37 31.00 185,920 428,480 -10.3
30/06/2017
31.37
 452,240 31.11 31.37 31.04 242,240 132,760 4.7
29/06/2017
31.11
 171,730 31.18 31.44 31.07 73,740 46,990 1.1
28/06/2017
31.18
 240,730 31.29 31.29 31.04 59,160 3,030 2.4
27/06/2017
31.29
 217,480 31.44 31.44 31.22 196,870 107,960 3.8
26/06/2017
31.44
 579,860 30.89 31.55 30.89 348,170 31,690 13.5
23/06/2017
30.89
 452,090 30.93 30.93 30.71 314,800 289,570 1.1
22/06/2017
30.93
 291,210 31.44 31.44 30.93 167,430 230,330 -2.7
21/06/2017
31.44
 556,290 31.07 31.44 30.82 139,630 242,610 -4.3
20/06/2017
31.07
 475,170 31.66 31.74 31.07 111,880 161,020 -2.1
19/06/2017
31.66
 756,020 31.59 31.66 31.11 439,180 52,860 16.6
16/06/2017
31.59
 3,660,640 31.07 31.59 31.15 3,620,310 2,056,340 67.1
15/06/2017
31.07
 777,300 30.49 31.07 30.56 677,600 369,370 13.0
14/06/2017
30.49
 1,835,800 31.59 31.66 30.27 738,840 36,380 29.6
13/06/2017
31.59
 953,070 31.11 31.59 31.04 393,180 79,500 13.4
12/06/2017
31.11
 1,150,090 30.56 31.11 30.56 201,990 55,560 6.2
09/06/2017
30.56
 538,240 30.34 30.71 30.41 140,690 12,430 5.3
08/06/2017
30.34
 702,230 30.12 30.71 29.90 339,800 231,900 4.4
07/06/2017
30.12
 494,480 29.86 30.12 29.86 155,460 53,930 4.1
06/06/2017
29.86
 439,540 29.83 29.94 29.79 66,410 6,960 2.4
05/06/2017
29.83
 494,100 29.83 29.86 29.57 167,590 95,830 2.9
02/06/2017
29.83
 630,520 29.79 29.86 29.68 260,290 125,150 5.5
01/06/2017
29.79
 710,890 29.57 29.86 29.57 135,360 421,090 -11.5
31/05/2017
29.57
 633,970 29.57 29.90 29.53 90,020 310,400 -8.9
30/05/2017
29.57
 665,930 29.86 29.86 29.57 27,730 109,350 -3.3
29/05/2017
29.86
 784,880 29.75 29.94 29.38 56,810 361,970 -12.3
26/05/2017
29.75
 724,620 29.42 29.75 29.38 94,500 278,180 -7.4
25/05/2017
29.42
 1,822,220 29.75 29.75 29.35 229,610 1,184,030 -38.3
24/05/2017
29.75
 1,407,180 30.01 30.08 29.68 281,730 865,370 -23.7
23/05/2017
30.01
 799,020 30.27 30.27 29.97 153,270 380,470 -9.3
22/05/2017
30.27
 825,830 30.05 30.41 29.97 135,300 150,430 -0.6
19/05/2017
30.05
 645,030 30.34 30.34 29.90 142,880 231,120 -3.6
18/05/2017
30.34
 815,460 30.34 30.63 30.16 283,250 134,110 6.2
17/05/2017
30.34
 538,140 30.49 30.63 30.23 187,250 166,650 0.9
16/05/2017
30.49
 1,007,010 30.05 30.49 29.97 118,870 76,310 1.8
15/05/2017
30.05
 655,580 29.75 30.34 29.61 101,210 240,890 -5.7
12/05/2017
29.75
 372,820 29.75 29.83 29.61 8,170 160,090 -6.1
11/05/2017
29.75
 861,350 29.72 30.01 29.72 12,770 490,320 -19.4
10/05/2017
29.72
 722,530 29.94 29.97 29.68 20,080 526,510 -20.6
09/05/2017
29.94
 579,970 29.68 30.05 29.61 4,910 274,250 -11.0
08/05/2017
29.68
 457,360 29.68 29.79 29.49 53,220 190,260 -5.5
05/05/2017
29.68
 518,030 29.61 29.68 29.46 3,380 89,200 -3.5
04/05/2017
29.61
 695,060 29.75 29.79 29.46 53,740 398,700 -13.9
03/05/2017
29.75
 330,500 30.05 30.19 29.61 69,550 63,700 0.2
28/04/2017
30.05
 868,180 30.05 30.05 29.68 83,310 655,180 -23.3
27/04/2017
30.05
 532,960 29.68 30.12 29.68 46,550 127,240 -3.3
26/04/2017
29.68
 418,510 29.64 29.75 29.46 153,910 280,370 -5.1
25/04/2017
29.64
 291,630 29.38 29.75 29.38 86,570 57,510 1.2
24/04/2017
29.38
 422,960 29.75 30.05 29.13 100,960 227,930 -5.1
21/04/2017
29.75
 473,170 29.83 30.30 29.53 167,210 246,310 -3.2
20/04/2017
29.83
 1,169,510 30.49 30.56 29.75 188,640 929,250 -30.3

Chính sách bảo mật | Điều khoản sử dụng |