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)
19/04/2017
30.49
 961,170 30.63 30.63 30.45 729,900 918,450 -7.8
18/04/2017
30.63
 420,640 30.67 30.85 30.34 92,440 186,710 -3.9
17/04/2017
30.67
 1,273,790 30.67 30.85 29.94 95,470 659,230 -23.3
14/04/2017
30.67
 700,080 31.15 31.15 30.63 211,650 174,100 1.6
13/04/2017
31.15
 860,710 30.89 31.40 30.89 630,320 10,750 26.4
12/04/2017
30.89
 660,120 31.26 31.52 30.85 242,750 217,930 1.1
11/04/2017
31.26
 1,211,260 31.15 31.55 30.93 799,750 58,580 31.6
10/04/2017
31.15
 949,330 30.85 31.22 30.78 389,550 50,270 14.3
07/04/2017
30.85
 370,920 30.56 30.85 30.49 213,060 11,750 8.4
05/04/2017
30.56
 526,530 30.85 30.93 30.56 108,120 278,750 -7.1
04/04/2017
30.85
 529,490 30.49 30.85 30.52 204,760 23,400 7.6
03/04/2017
30.49
 623,430 30.71 30.85 30.49 106,750 170,740 -2.6
31/03/2017
30.71
 604,220 31.00 31.11 30.71 145,330 161,700 -0.7
30/03/2017
31.00
 665,180 31.00 31.11 30.85 263,210 53,370 8.9
29/03/2017
31.00
 732,520 30.85 31.15 30.85 162,420 189,180 -1.1
28/03/2017
30.85
 710,950 31.11 31.11 30.85 168,770 178,030 -0.4
27/03/2017
31.11
 1,056,690 31.11 31.15 30.85 364,200 45,840 13.5
24/03/2017
31.11
 1,562,480 31.22 31.22 30.96 696,140 7,250 29.1
23/03/2017
31.22
 1,028,940 30.60 31.29 30.60 634,540 626,720 0.4
22/03/2017
30.60
 1,495,860 30.45 31.15 30.45 234,190 464,290 -9.6
21/03/2017
30.45
 6,736,840 31.81 32.18 30.12 75,430 600,960 -22.1
20/03/2017
31.81
 1,170,670 32.18 32.69 31.81 42,520 126,990 -3.7
17/03/2017
32.18
 1,070,220 32.32 32.91 32.18 198,370 929,840 -32.0
16/03/2017
32.32
 192,350 31.96 32.32 31.74 1,510 52,630 -2.2
15/03/2017
31.96
 557,540 32.36 32.47 31.81 27,790 366,080 -14.8
14/03/2017
32.36
 370,080 32.47 32.69 32.36 101,010 239,060 -6.1
13/03/2017
32.47
 362,880 32.47 32.84 32.47 14,910 181,540 -7.4
10/03/2017
32.47
 841,330 32.47 32.84 32.32 7,000 572,840 -25.0
09/03/2017
32.47
 271,170 32.69 32.69 32.47 4,150 78,770 -3.3
08/03/2017
32.69
 554,530 32.95 32.95 32.32 39,170 313,120 -12.2
07/03/2017
32.95
 238,620 32.87 33.28 32.76 23,030 26,330 -0.1
06/03/2017
32.87
 366,910 32.69 33.35 32.76 117,700 114,800 0.1
03/03/2017
32.69
 290,560 32.40 32.98 32.54 17,920 5,650 0.5
02/03/2017
32.40
 794,680 32.84 33.02 32.32 50,790 477,680 -18.9
01/03/2017
32.84
 651,080 33.06 33.31 32.54 32,120 206,150 -7.8
28/02/2017
33.06
 1,009,600 33.76 33.94 33.06 33,680 537,670 -22.9
27/02/2017
33.76
 788,600 33.24 34.16 33.28 34,770 316,710 -13.0
24/02/2017
33.24
 508,290 33.24 33.79 32.98 131,510 63,750 3.1
23/02/2017
33.24
 584,670 33.57 33.79 33.06 158,590 2,320 7.1
22/02/2017
33.57
 885,490 34.12 34.38 33.43 418,110 233,740 8.5
21/02/2017
34.12
 1,291,740 33.28 34.53 33.28 727,180 136,920 27.4
20/02/2017
33.28
 804,050 32.32 33.35 31.81 154,580 23,100 5.9
17/02/2017
32.32
 692,670 32.32 32.40 32.03 164,000 177,320 -0.6
16/02/2017
32.32
 871,460 32.69 32.84 32.32 249,120 37,860 9.4
15/02/2017
32.69
 2,270,860 31.26 32.84 31.29 655,590 163,830 21.7
14/02/2017
31.26
 496,140 31.22 31.48 31.18 9,400 216,960 -8.8
13/02/2017
31.22
 316,160 31.22 31.29 31.07 15,790 56,400 -1.7
10/02/2017
31.22
 834,560 31.33 31.40 30.89 57,820 223,730 -7.0
09/02/2017
31.33
 282,170 31.40 31.48 31.26 67,950 64,010 0.2
08/02/2017
31.40
 334,800 31.44 31.52 31.37 107,170 62,540 1.9
07/02/2017
31.44
 794,850 31.15 31.44 31.00 349,190 125,010 9.5
06/02/2017
31.15
 473,180 30.85 31.29 30.85 122,560 166,560 -1.9
03/02/2017
30.85
 397,270 31.22 31.22 30.82 107,100 379,300 -11.5
02/02/2017
31.22
 390,520 30.85 31.48 31.07 66,870 243,710 -7.5
25/01/2017
30.85
 788,030 30.49 30.85 30.49 49,840 626,190 -24.1
24/01/2017
30.49
 539,560 30.85 31.00 30.49 57,410 466,020 -17.0
23/01/2017
30.85
 729,750 30.85 31.00 30.63 16,850 592,960 -24.1
20/01/2017
30.85
 714,290 30.85 31.00 30.74 76,170 608,950 -22.4
19/01/2017
30.85
 1,160,620 30.93 31.07 30.71 380 923,320 -38.8
18/01/2017
30.93
 743,470 31.33 31.33 30.93 54,520 360,890 -12.9
17/01/2017
31.33
 662,430 31.48 31.59 31.07 5,400 420,290 -17.7
16/01/2017
31.48
 249,960 31.81 31.81 31.48 4,000 63,550 -2.6
13/01/2017
31.81
 506,040 31.59 31.92 31.55 42,900 92,830 -2.2
12/01/2017
31.59
 518,850 31.59 31.81 31.48 2,240 184,620 -7.8
11/01/2017
31.59
 415,040 31.52 31.92 31.29 22,690 74,520 -2.2
10/01/2017
31.52
 432,520 31.74 31.81 31.48 60,180 268,230 -9.0
09/01/2017
31.74
 459,010 31.66 31.96 31.74 185,540 43,640 6.2
06/01/2017
31.66
 850,050 31.07 31.96 31.11 38,570 39,520 -0.0
05/01/2017
31.07
 359,450 30.89 31.15 30.78 20,040 42,470 -0.9
04/01/2017
30.89
 314,110 30.56 30.89 30.56 144,530 2,720 6.0
03/01/2017
30.56
 321,500 30.85 30.85 30.56 24,870 139,170 -4.8
30/12/2016
30.85
 704,400 30.78 30.85 30.56 25,510 174,860 -6.2
29/12/2016
30.78
 386,900 30.56 30.89 30.56 12,260 155,710 -6.0
28/12/2016
30.56
 1,112,890 31.07 31.18 30.52 29,660 907,780 -36.6
27/12/2016
31.07
 260,080 30.85 31.33 30.85 27,800 35,830 -0.3
26/12/2016
30.85
 205,460 30.93 31.00 30.78 4,880 9,208,895 -385.6
23/12/2016
30.93
 282,360 30.85 30.93 30.56 490 75,380 -3.1
22/12/2016
30.85
 667,670 30.41 30.93 30.38 3,510 267,100 -11.0
21/12/2016
30.41
 766,850 30.74 30.74 30.34 130,510 754,030 -25.9
20/12/2016
30.74
 876,460 31.44 31.59 30.74 66,350 839,960 -32.6
19/12/2016
31.44
 620,190 31.22 31.81 31.29 64,080 282,600 -9.4
16/12/2016
31.22
 3,293,250 30.85 31.22 30.38 421,070 5,786,520 -227.5
15/12/2016
30.85
 388,600 31.18 31.18 30.74 72,220 340,710 -11.3
14/12/2016
31.18
 830,990 30.85 31.22 30.56 252,000 417,890 -7.0
13/12/2016
30.85
 1,231,230 30.85 30.85 30.19 172,040 719,520 -22.8
12/12/2016
30.85
 756,230 30.85 30.85 30.34 211,290 342,090 -5.4
09/12/2016
30.85
 705,920 30.85 30.85 30.27 23,820 543,450 -21.6
08/12/2016
30.85
 713,700 30.85 30.85 30.49 26,010 420,170 -16.5
07/12/2016
30.85
 981,090 30.63 30.93 30.01 6,310 617,110 -25.3
06/12/2016
30.63
 563,020 30.82 30.82 30.08 21,870 469,970 -18.5
05/12/2016
30.82
 672,940 30.85 30.96 30.41 17,600 448,800 -18.0
02/12/2016
30.85
 627,590 30.85 31.00 30.49 17,000 467,690 -18.9
01/12/2016
30.85
 701,120 30.85 31.00 30.49 26,280 545,070 -21.7
30/11/2016
30.85
 1,461,410 30.49 30.85 29.68 103,420 1,111,720 -41.4
29/11/2016
30.49
 986,930 31.22 31.22 30.49 54,470 878,020 -34.4
28/11/2016
31.22
 1,107,530 31.22 31.22 30.19 31,830 878,390 -35.3
25/11/2016
31.22
 1,651,400 31.22 31.22 30.49 14,240 1,122,190 -46.6
24/11/2016
31.22
 619,360 31.37 31.37 30.89 7,010 372,250 -15.5
23/11/2016
31.37
 286,930 31.29 31.44 31.26 32,970 5,510 1.2
22/11/2016
31.29
 261,260 31.29 31.37 31.15 41,420 109,230 -2.9

Chính sách bảo mật | Điều khoản sử dụng |