Tập đoàn VINGROUP - CTCP (vic)

40.35
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
(2024-10-21) 		-1.90 -4.50% 44,869,500 -1,770,856 -71.6
40.35
43.20
40.35
2 tháng
(2024-09-23) 		-2 -4.72% 87,443,900 -3,570,556 -147.4
40.35
43.20
40.35
3 tháng
(2024-08-22) 		-1.20 -2.89% 157,940,100 -7,500,056 -315.8
40.35
45.10
40.35
6 tháng
(2024-05-24) 		-4.60 -10.23% 297,233,800 -36,382,316 -1,536.6
40.35
45.10
40.35
12 tháng
(2023-11-27) 		-1.50 -3.58% 686,548,700 -55,294,902 -2,363.8
40.35
48.50
40.35
24 tháng
(2022-12-01) 		-25.65 -38.86% 1,935,217,300 -51,466,556 -1,876.2
40.35
75.60
40.35
36 tháng
(2021-12-06) 		-65.25 -61.79% 2,474,560,000 -86,084,444 -4,760.5
40.35
107
40.35
60 tháng
(2019-12-17) 		-62.58 -60.80% 3,170,288,350 -189,951,993 -14,955.3
40.35
128
40.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
41.60
 1,493,400 41.40 41.75 41.30 29,000 426,000 -16.5
01/07/2024
41.35
 903,300 41.40 41.40 41.05 109,300 306,900 -8.1
28/06/2024
41.20
 1,785,000 41.10 41.35 40.90 24,500 595,400 -23.5
27/06/2024
41
 1,312,100 41.10 41.40 41 47,300 479,000 -17.7
26/06/2024
41.20
 1,918,500 41.30 41.70 41.15 65,300 958,500 -36.8
25/06/2024
41.20
 1,597,200 41.15 42 41.15 122,200 890,300 -31.8
24/06/2024
41.10
 2,804,500 41.65 42.30 41.10 497,700 1,020,300 -21.6
21/06/2024
41.65
 2,683,900 41.45 41.65 41.15 1,181,900 1,206,500 -0.9
20/06/2024
41.45
 2,357,100 41.55 41.80 41.35 128,900 1,045,500 -38.1
19/06/2024
41.50
 3,271,200 42.35 42.45 41.45 133,500 1,723,900 -66.4
18/06/2024
42.10
 1,832,400 42.30 42.95 42.10 483,300 829,100 -14.6
17/06/2024
42
 2,059,700 42.60 42.95 42 280,900 973,500 -29.3
14/06/2024
42
 2,718,400 43.20 43.25 42 100,800 1,749,500 -70.3
13/06/2024
43.20
 2,144,000 43.30 43.50 42.90 84,300 1,350,700 -54.5
12/06/2024
43.30
 2,292,500 42.80 43.50 42.50 210,900 711,000 -21.5
11/06/2024
43.20
 4,835,000 43.30 43.45 42.55 57,300 1,515,404 -62.5
10/06/2024
43.45
 1,582,400 43.50 43.90 43.40 203,098 521,231 -13.8
07/06/2024
43.50
 1,681,700 43.90 44 43.20 84,500 351,153 -11.6
06/06/2024
43.70
 1,823,500 44.30 44.35 43.70 21,100 854,812 -36.6
05/06/2024
44.20
 1,611,400 44.10 44.75 44.10 148,700 243,400 -4.2
04/06/2024
44.10
 1,463,500 44.30 44.55 44 46,500 550,600 -22.3
03/06/2024
43.95
 1,537,000 43.80 44.60 43.80 386,800 362,500 1.2
31/05/2024
43.55
 1,663,200 43.50 44.60 43.30 63,000 736,800 -29.4
30/05/2024
43.15
 2,387,000 44.40 44.50 43.15 108,400 880,800 -33.7
29/05/2024
44.40
 2,583,100 45.05 45.20 44.25 116,500 1,302,700 -52.8
28/05/2024
45.05
 2,253,600 45 45.30 44.45 64,100 1,254,800 -53.3
27/05/2024
45.05
 1,713,000 44.95 45.25 44.45 224,600 863,400 -28.6
24/05/2024
44.95
 3,715,400 45.15 45.60 44.15 120,800 1,056,800 -41.9
23/05/2024
45.55
 2,649,700 45.25 45.90 44.75 297,600 865,300 -25.6
22/05/2024
45.50
 3,149,300 46.35 46.90 45.50 79,600 1,450,100 -63.0
21/05/2024
46.45
 3,335,500 47 47.70 46.45 37,000 1,170,700 -53.1
20/05/2024
46.70
 3,224,900 47 47.55 46.35 357,300 933,500 -27.0
17/05/2024
46.85
 2,168,200 46.75 46.90 46.25 77,300 239,160 -7.5
16/05/2024
46.75
 2,782,500 46.60 47.15 46.20 184,200 316,900 -6.2
15/05/2024
46.35
 1,357,800 46.20 46.75 46 93,500 214,300 -5.6
14/05/2024
46.05
 5,263,900 48.10 48.10 46.05 310,100 1,398,900 -51.3
13/05/2024
45
 1,711,800 45.30 45.35 44.35 242,700 590,700 -15.5
10/05/2024
45
 1,166,900 45.40 45.70 44.50 44,200 308,000 -11.8
09/05/2024
45.40
 1,415,400 45.40 46 45.05 87,000 168,200 -3.7
08/05/2024
45.40
 1,713,400 45.10 45.40 44.30 614,400 62,200 25.0
07/05/2024
45
 1,053,500 45.35 45.35 44.50 291,200 145,100 6.6
06/05/2024
44.75
 1,524,400 44.45 44.75 43.85 482,300 129,200 15.8
03/05/2024
44.45
 1,315,200 44.60 44.90 44 277,400 113,700 7.3
02/05/2024
44.40
 1,596,500 44 44.40 43.60 703,300 376,800 14.4
26/04/2024
44.45
 2,697,700 41.95 44.45 41.90 1,350,300 358,800 43.2
25/04/2024
42
 1,517,500 41.70 42.35 41.30 199,900 557,200 -15.0
24/04/2024
41.60
 1,583,300 41.10 41.95 41.10 308,400 533,400 -9.4
23/04/2024
41
 2,696,100 42.45 42.45 41 219,300 596,200 -15.6
22/04/2024
42
 3,217,600 42.65 43 41.70 83,100 1,588,400 -63.5
19/04/2024
42.60
 3,674,400 43.60 44 42.60 122,300 1,525,500 -60.6
17/04/2024
45
 3,009,600 46.50 46.50 44.50 67,600 1,527,300 -66.1
16/04/2024
46.40
 4,793,200 47 47 44.65 260,600 1,305,200 -47.7
15/04/2024
47
 5,597,200 48 48.20 46 1,124,500 1,991,200 -41.4
12/04/2024
48.45
 3,009,600 48.35 48.70 48.15 636,100 939,300 -14.7
11/04/2024
48.30
 3,397,900 48.25 48.55 47.75 724,800 1,345,900 -30.0
10/04/2024
48.50
 5,161,600 47.70 48.65 47.65 1,462,600 845,000 29.9
09/04/2024
47.70
 3,502,300 47.60 47.70 47 178,700 816,000 -30.2
08/04/2024
47.70
 2,948,500 48 48 47.35 134,600 460,900 -15.5
05/04/2024
47.80
 3,382,700 47.45 47.95 47.30 149,700 198,500 -2.3
04/04/2024
47.85
 4,122,100 47.25 47.95 47.25 402,800 170,300 11.1
03/04/2024
47.75
 4,260,400 47.50 47.85 47.20 46,700 926,300 -41.9
02/04/2024
47.80
 4,818,000 47 47.90 46.50 178,800 807,600 -30.0
01/04/2024
47.85
 4,451,800 47.65 48.10 47.35 195,700 700,700 -24.1
29/03/2024
47.65
 3,524,600 47.85 47.90 47.30 151,500 347,100 -9.3
28/03/2024
47.60
 4,639,100 47.05 47.95 46.90 220,100 593,400 -17.7
27/03/2024
47.05
 4,203,100 47.05 47.30 46.70 133,200 615,500 -22.7
26/03/2024
47.05
 3,479,000 47 47.20 46.60 81,400 275,800 -9.1
25/03/2024
46.85
 4,738,500 46.60 47.40 46.15 265,500 749,800 -22.6
22/03/2024
46.60
 5,198,400 46.50 46.70 46.05 255,800 1,578,900 -61.3
21/03/2024
46.50
 3,525,800 46.50 46.85 45.90 54,000 433,400 -17.6
20/03/2024
46.50
 4,695,000 46.80 47 45.80 194,600 1,044,300 -39.3
19/03/2024
47
 7,828,400 46.20 47.30 45.60 4,508,800 321,500 195.4
18/03/2024
46.10
 7,732,700 44.85 46.20 43.90 1,952,700 355,600 72.8
15/03/2024
44.40
 4,813,400 45.90 46 44.40 337,200 2,452,000 -93.7
14/03/2024
45.95
 6,021,400 45.20 46.85 45 492,100 351,000 6.5
13/03/2024
45
 2,238,600 44.25 45 44.10 263,300 136,200 5.7
12/03/2024
44.15
 2,836,600 44.35 44.60 44.05 990,800 222,000 34.1
11/03/2024
44.35
 3,451,600 44.90 45.25 44.35 1,062,400 172,800 40.2
08/03/2024
44.80
 3,896,700 46 46 44.80 167,100 422,215 -11.5
07/03/2024
45.60
 2,466,500 45.60 45.85 45.35 416,400 172,213 11.1
06/03/2024
45.60
 3,696,000 45.30 46.85 45.20 265,660 753,969 -22.4
05/03/2024
45.30
 3,151,800 45.20 45.50 45 329,670 551,999 -10.1
04/03/2024
45.25
 3,738,900 45.30 45.75 45.15 220,600 1,066,580 -38.5
01/03/2024
45.25
 2,982,700 45 45.60 44.85 242,100 327,237 -3.9
29/02/2024
45
 4,017,000 46 46.15 45 110,800 585,730 -21.6
28/02/2024
45.60
 3,369,700 45.90 46.40 45.25 253,800 278,260 -1.1
27/02/2024
45.15
 4,367,500 44.80 45.65 44.35 359,700 959,969 -26.9
26/02/2024
44.60
 5,089,400 45.35 45.75 44.30 639,987 1,076,078 -19.7
23/02/2024
45.20
 9,877,200 47.95 47.95 45.20 849,110 1,154,686 -14.2
22/02/2024
47.60
 4,022,500 47.25 47.70 47 531,834 393,734 6.5
21/02/2024
47.25
 6,649,000 48.55 48.55 47.10 643,700 543,756 4.8
20/02/2024
48.50
 8,974,900 48 49.35 47.90 2,818,076 517,191 112.5
19/02/2024
47
 16,636,900 44.30 47 44.30 2,683,225 288,048 110.7
16/02/2024
43.95
 4,992,200 42.55 44.15 42.50 1,198,105 260,731 40.8
15/02/2024
42.55
 1,934,700 42.50 42.80 42.20 106,000 211,878 -4.5
07/02/2024
42.40
 1,596,000 42.30 42.40 42 29,200 35,625 -0.3
06/02/2024
42.30
 1,594,700 42.25 42.35 41.90 19,500 420,641 -16.8
05/02/2024
42.20
 2,692,400 42.20 42.20 41.80 177,600 615,805 -18.4
02/02/2024
42.10
 1,981,500 42.35 42.50 42.05 40,600 606,248 -23.8
01/02/2024
42.35
 2,196,100 42.45 42.50 42.05 175,900 1,315,800 -48.0

Chính sách bảo mật | Điều khoản sử dụng |