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)
21/11/2016
31.29
 326,180 31.29 31.29 31.00 33,180 119,360 -3.7
18/11/2016
31.29
 376,190 31.37 31.59 31.07 82,120 246,990 -7.0
17/11/2016
31.37
 993,910 31.37 31.44 30.89 2,700 538,500 -22.8
16/11/2016
31.37
 465,120 31.40 31.81 31.29 9,750 188,250 -7.6
15/11/2016
31.40
 404,110 31.52 31.96 31.26 27,170 247,560 -9.4
14/11/2016
31.52
 1,412,440 32.32 32.91 31.52 2,950 813,640 -35.5
11/11/2016
32.32
 1,006,070 31.44 32.32 31.11 21,380 525,350 -21.5
10/11/2016
31.44
 254,060 31.22 31.59 31.29 46,110 163,390 -5.0
09/11/2016
31.22
 846,210 31.44 31.52 30.85 177,410 125,550 2.2
08/11/2016
31.44
 351,360 31.40 31.52 31.29 213,950 149,420 2.8
07/11/2016
31.40
 195,260 31.15 31.48 31.07 78,320 10,300 2.9
04/11/2016
31.15
 166,620 31.15 31.37 30.85 133,560 41,730 3.9
03/11/2016
31.15
 488,460 31.07 31.44 30.74 121,220 177,770 -2.4
02/11/2016
31.07
 481,870 31.40 31.74 31.07 207,180 156,130 2.2
01/11/2016
31.40
 207,880 31.22 31.48 31.22 236,260 180,250 2.4
31/10/2016
31.22
 980,500 31.48 31.77 31.07 311,580 756,100 -18.9
28/10/2016
31.48
 711,780 31.44 31.74 31.29 246,380 406,260 -6.9
27/10/2016
31.44
 1,053,560 31.18 31.52 30.85 520,720 785,800 -11.2
26/10/2016
31.18
 434,490 31.37 31.44 30.85 138,440 253,830 -4.9
25/10/2016
31.37
 555,710 31.59 31.59 31.07 139,640 234,530 -4.1
24/10/2016
31.59
 587,640 31.59 31.59 31.22 243,090 209,060 1.5
21/10/2016
31.59
 751,380 31.81 31.81 31.37 208,130 500,850 -12.6
20/10/2016
31.81
 331,270 32.18 32.18 31.59 50,720 82,740 -1.4
19/10/2016
32.18
 654,870 31.52 32.18 31.37 141,800 174,950 -1.4
18/10/2016
31.52
 320,680 31.59 31.59 31.22 152,270 93,790 2.5
17/10/2016
31.59
 542,930 31.59 31.66 31.37 175,790 234,380 -2.5
14/10/2016
31.59
 628,940 31.59 31.88 31.15 353,020 368,130 -0.7
13/10/2016
31.59
 1,097,150 31.00 31.66 30.78 408,030 790,510 -16.3
12/10/2016
31.00
 164,250 30.93 31.44 30.93 259,710 271,070 -0.5
11/10/2016
30.93
 307,500 30.93 31.22 30.63 106,240 150,240 -1.8
10/10/2016
30.93
 286,190 31.44 31.74 30.85 105,750 186,910 -3.5
07/10/2016
31.44
 250,280 31.37 31.88 31.15 22,140 66,410 -1.9
06/10/2016
31.37
 797,640 32.18 32.18 31.29 229,500 601,710 -16.0
05/10/2016
32.18
 254,440 32.32 32.69 32.10 94,530 129,330 -1.5
04/10/2016
32.32
 446,930 31.59 32.32 31.44 55,880 240,850 -8.0
03/10/2016
31.59
 1,050,750 32.69 32.69 31.59 127,060 792,070 -28.8
30/09/2016
32.69
 170,270 33.02 33.02 31.22 28,380 60,050 -1.4
29/09/2016
33.02
 218,130 32.80 33.02 32.76 92,860 36,880 2.5
28/09/2016
32.80
 1,071,170 33.76 33.76 32.32 126,630 692,200 -25.3
27/09/2016
33.76
 362,780 32.84 33.76 32.84 367,930 343,600 1.1
26/09/2016
32.84
 420,940 32.58 33.06 32.10 224,370 70,310 6.9
23/09/2016
32.58
 464,830 32.32 32.58 32.32 161,010 124,880 1.6
22/09/2016
32.32
 1,031,190 32.10 32.62 32.10 240,570 283,850 -1.9
21/09/2016
32.10
 739,790 31.29 32.25 31.29 274,170 182,400 4.0
20/09/2016
31.29
 779,080 31.07 31.59 30.45 207,270 411,100 -8.5
19/09/2016
31.07
 447,860 31.59 31.59 30.85 140,010 250,210 -4.7
16/09/2016
31.59
 2,866,190 30.27 31.59 29.90 1,306,430 1,958,240 -28.1
15/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/225 (Volume + 22.50%, Ratio=0.23)
15/09/2016
30.27
 824,280 28.97 30.41 29.38 5,400 78,000 -3.0
14/09/2016
28.96
 801,730 29.44 29.68 28.96 149,680 165,020 -0.7
13/09/2016
29.44
 393,290 29.86 29.92 29.38 44,560 65,000 -1.0
12/09/2016
29.86
 728,040 29.26 29.98 29.32 299,340 84,550 10.7
09/09/2016
29.26
 918,320 28.67 29.32 28.91 452,930 377,100 3.7
08/09/2016
28.67
 334,150 28.49 28.79 28.55 358,460 429,880 -3.4
07/09/2016
28.49
 515,100 28.73 28.85 28.43 13,960 426,920 -19.6
06/09/2016
28.73
 598,070 28.73 29.02 28.73 588,620 713,460 -6.0
05/09/2016
28.73
 394,080 28.79 28.85 28.55 341,930 473,920 -6.3
01/09/2016
28.79
 349,770 28.85 28.96 28.55 287,630 317,500 -1.4
31/08/2016
28.85
 482,190 28.85 29.08 28.73 376,660 342,150 1.7
30/08/2016
28.85
 233,880 28.79 29.02 28.49 429,480 503,440 -3.5
29/08/2016
28.79
 858,310 28.79 29.20 28.79 243,000 327,820 -4.1
26/08/2016
28.79
 240,700 28.96 28.96 28.73 11,640 98,550 -4.2
25/08/2016
28.96
 644,830 29.08 29.08 28.67 51,260 411,490 -17.3
24/08/2016
29.08
 478,690 29.08 29.26 28.96 54,480 202,770 -7.2
23/08/2016
29.08
 1,687,820 28.13 29.08 27.83 111,420 1,345,110 -58.0
22/08/2016
28.13
 1,594,810 28.61 28.79 28.01 16,790 1,361,730 -63.2
19/08/2016
28.61
 1,158,000 28.73 29.02 28.31 172,700 998,000 -39.3
18/08/2016
28.73
 432,750 28.73 29.32 28.61 10,020 270,810 -12.5
17/08/2016
28.73
 1,763,870 28.73 29.20 28.19 152,910 1,498,440 -64.4
16/08/2016
28.73
 1,691,880 29.38 29.38 28.49 41,640 1,339,640 -62.2
15/08/2016
29.38
 543,500 29.38 29.38 29.08 24,700 300,290 -13.5
12/08/2016
29.38
 1,226,560 29.38 29.68 29.14 159,130 670,870 -25.1
11/08/2016
29.38
 1,964,870 29.14 29.50 28.91 406,140 1,044,790 -31.1
10/08/2016
29.14
 2,852,080 27.29 29.14 27.41 71,760 1,395,900 -63.4
09/08/2016
27.29
 827,360 26.81 27.47 26.69 11,000 587,720 -26.1
08/08/2016
26.81
 3,019,390 26.81 27.29 24.95 82,950 2,398,450 -100.8
05/08/2016
26.81
 1,844,020 28.49 28.49 26.69 201,480 945,700 -33.8
04/08/2016
28.49
 732,590 29.56 29.74 28.49 631,610 691,220 -2.9
03/08/2016
29.56
 1,214,100 30.58 30.58 29.38 420,370 194,880 11.1
02/08/2016
30.58
 1,349,020 30.88 31.18 30.28 468,790 802,740 -16.9
01/08/2016
30.88
 460,650 30.58 31.18 30.28 328,620 27,160 15.5
29/07/2016
30.58
 359,260 31.48 31.48 30.58 88,280 2,210 4.5
28/07/2016
31.48
 528,660 30.58 31.78 30.58 164,970 6,320 8.2
27/07/2016
30.58
 335,420 30.28 30.58 29.98 481,260 520,250 -2.0
26/07/2016
30.28
 266,140 30.28 30.58 29.86 10,250 9,540 0.0
25/07/2016
30.28
 148,890 29.98 30.58 29.98 17,660 0 0.9
22/07/2016
29.98
 628,770 30.28 30.58 29.74 45,800 237,650 -9.6
21/07/2016
30.28
 622,420 29.98 30.88 29.92 115,830 197,470 -4.1
20/07/2016
29.98
 1,193,970 31.18 31.48 29.98 100,030 459,670 -18.2
19/07/2016
31.18
 1,550,450 32.38 32.68 30.28 51,370 304,860 -13.3
18/07/2016
32.38
 519,810 32.68 32.68 32.08 799,020 951,250 -8.2
15/07/2016
32.68
 373,250 32.08 32.68 31.78 315,510 162,110 8.3
14/07/2016
32.08
 973,530 32.98 33.28 32.08 606,390 238,400 20.2
13/07/2016
32.98
 1,578,230 31.18 32.98 31.48 2,104,510 1,769,350 18.2
12/07/2016
31.18
 1,001,810 30.58 31.18 30.58 654,350 151,000 25.7
11/07/2016
30.58
 632,350 30.88 31.18 30.28 884,440 493,250 20.0
08/07/2016
30.88
 718,620 30.88 31.18 30.58 415,010 150,500 13.7
07/07/2016
30.88
 640,510 30.58 31.18 30.28 237,530 140,200 5.0
06/07/2016
30.58
 528,660 30.58 30.88 30.28 119,760 27,300 4.7
05/07/2016
30.58
 579,190 30.58 31.48 30.58 30,480 121,490 -4.7
04/07/2016
30.58
 459,790 30.58 31.18 30.58 12,550 210,070 -10.1

Chính sách bảo mật | Điều khoản sử dụng |