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)
01/07/2016
30.58
 888,200 29.62 30.88 29.92 159,260 182,590 -1.2
30/06/2016
29.62
 814,400 28.79 30.58 28.91 163,150 172,500 -0.5
29/06/2016
28.79
 625,710 28.61 29.08 28.61 192,320 404,500 -10.2
28/06/2016
28.61
 414,530 29.02 29.02 28.61 68,480 254,700 -9.0
27/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/110 (Volume + 11%, Ratio=0.11)
27/06/2016
29.02
 527,320 28.10 29.32 28.73 27,560 94,200 -3.2
24/06/2016
28.09
 1,143,290 28.63 28.63 26.69 35,370 142,840 -5.6
23/06/2016
28.63
 291,630 28.36 28.90 28.36 28,090 82,000 -2.8
22/06/2016
28.36
 464,600 29.17 29.17 28.36 56,070 169,080 -5.9
21/06/2016
29.17
 333,390 28.90 29.44 28.90 235,560 40,000 10.6
20/06/2016
28.90
 231,660 28.09 29.17 28.09 249,460 115,250 7.2
17/06/2016
28.09
 3,234,450 28.90 28.90 28.09 120,950 3,081,660 -154.1
16/06/2016
28.90
 455,360 28.90 29.17 28.63 585,400 436,750 8.0
15/06/2016
28.90
 311,910 28.90 29.44 28.63 335,590 401,060 -3.5
14/06/2016
28.90
 278,210 28.36 28.90 28.36 213,860 146,450 3.6
13/06/2016
28.36
 631,990 29.17 29.17 28.36 393,530 2,765,100 -120.8
10/06/2016
29.17
 170,630 29.44 29.71 29.17 19,800 41,000 -1.2
09/06/2016
29.44
 113,090 29.44 29.71 29.17 26,900 32,720 -0.3
08/06/2016
29.44
 1,064,310 29.44 30.25 29.17 612,980 507,870 5.8
07/06/2016
29.44
 401,370 28.90 29.44 28.90 229,620 3,810 12.2
06/06/2016
28.90
 295,810 29.17 29.44 28.63 169,520 3,600 8.9
03/06/2016
29.17
 345,410 28.90 29.17 28.63 593,730 300,000 15.7
02/06/2016
28.90
 510,870 28.90 29.17 28.63 590,670 284,740 16.4
01/06/2016
28.90
 469,570 28.36 28.90 28.36 348,200 5,040 18.2
31/05/2016
28.36
 418,750 28.90 29.17 28.36 171,580 192,800 -1.0
30/05/2016
28.90
 1,078,090 27.82 29.17 28.09 794,080 91,400 37.3
27/05/2016
27.82
 383,940 27.55 28.09 27.55 285,090 26,500 13.3
26/05/2016
27.55
 611,130 28.09 28.09 27.28 230,580 61,000 8.7
25/05/2016
28.09
 283,630 28.09 28.36 27.82 157,090 46,540 5.8
24/05/2016
28.09
 471,240 28.09 28.63 27.82 1,486,500 1,450,760 1.9
23/05/2016
28.09
 1,410,160 27.82 28.09 27.28 313,130 835,680 -26.5
20/05/2016
27.82
 1,554,880 28.90 29.17 27.82 281,000 1,089,800 -42.3
19/05/2016
28.90
 623,940 28.90 29.44 28.63 326,140 2,968,693 -146.9
18/05/2016
28.90
 586,250 29.44 29.44 28.90 5,422,630 5,585,500 -8.8
17/05/2016
29.44
 518,280 29.71 29.98 29.44 155,710 335,660 -9.9
16/05/2016
29.71
 1,233,650 28.90 29.98 28.63 248,170 366,740 -6.6
13/05/2016
28.90
 793,060 28.90 29.17 28.63 605,900 196,040 21.9
12/05/2016
28.90
 469,130 28.90 29.44 28.90 213,640 95,000 6.4
11/05/2016
28.90
 865,680 28.09 28.90 28.09 487,060 397,140 4.8
10/05/2016
28.09
 698,580 28.09 28.09 27.55 2,750,310 2,853,160 -5.3
09/05/2016
28.09
 786,590 28.36 28.63 28.09 414,030 5,043,033 -233.7
06/05/2016
28.36
 813,560 27.82 28.36 28.09 359,550 397,600 -2.0
05/05/2016
27.82
 413,180 27.55 28.63 27.82 283,310 354,200 -3.6
04/05/2016
27.55
 755,160 28.36 28.36 27.55 239,200 721,500 -24.9
29/04/2016
28.36
 421,970 28.09 28.63 28.09 4,733,270 4,703,530 1.6
28/04/2016
28.09
 520,580 28.63 28.90 28.09 194,710 367,630 -9.0
27/04/2016
28.63
 974,580 29.17 29.71 28.09 189,820 375,460 -9.9
26/04/2016
29.17
 724,510 28.36 29.44 28.36 305,960 11,647,328 -589.8
25/04/2016
28.36
 1,404,690 29.44 30.25 28.36 277,330 930,600 -35.0
22/04/2016
29.44
 1,729,690 27.82 29.71 27.82 739,700 604,620 7.4
21/04/2016
27.82
 1,196,330 27.28 28.36 27.28 552,390 702,000 -7.7
20/04/2016
27.28
 1,417,390 26.85 27.55 26.85 613,320 704,950 -4.6
19/04/2016
26.85
 1,021,510 28.09 28.09 26.85 202,694 689,274 -24.6
15/04/2016
28.09
 1,549,470 28.36 29.44 28.09 659,380 930,820 -14.4
14/04/2016
28.36
 1,075,850 28.09 29.44 27.82 375,780 494,080 -6.4
13/04/2016
28.09
 807,840 28.09 28.63 27.28 201,010 223,350 -1.1
12/04/2016
28.09
 1,157,120 27.28 28.36 27.55 345,900 16,966,020 -830.8
11/04/2016
27.28
 1,288,260 25.66 27.28 25.66 295,870 542,720 -12.6
08/04/2016
25.66
 600,280 25.50 25.72 25.34 478,440 507,650 -1.4
07/04/2016
25.50
 289,730 25.72 25.77 25.45 269,380 329,000 -2.8
06/04/2016
25.72
 547,050 25.45 25.72 25.34 214,510 11,094,813 -511.3
05/04/2016
25.45
 323,780 25.45 25.55 25.12 62,730 13,329,145 -631.5
04/04/2016
25.45
 351,710 25.50 25.55 25.28 90,080 2,000 4.1
01/04/2016
25.50
 548,420 25.50 25.61 25.28 2,591,910 2,482,100 5.2
31/03/2016
25.50
 1,398,070 25.39 25.72 25.07 564,040 7,138,340 -308.9
30/03/2016
25.39
 650,730 25.28 25.39 24.80 1,906,070 1,879,640 1.2
29/03/2016
25.28
 1,482,760 25.23 25.61 25.18 592,100 569,950 1.0
28/03/2016
25.23
 820,660 24.74 25.28 24.80 362,000 188,000 8.1
25/03/2016
24.74
 1,257,200 24.37 24.85 24.31 636,850 91,980 24.7
24/03/2016
24.37
 510,060 24.53 24.58 24.31 202,000 148,000 2.5
23/03/2016
24.53
 1,615,870 24.58 24.64 24.10 1,028,040 949,310 3.6
22/03/2016
24.58
 657,090 24.42 24.64 24.26 169,900 463,150 -13.3
21/03/2016
24.42
 1,039,980 23.83 24.64 24.15 3,058,000 3,265,950 -9.4
18/03/2016
23.83
 5,451,040 24.31 24.37 23.83 1,472,720 5,295,770 -169.1
17/03/2016
24.31
 488,110 24.10 24.47 24.26 348,573 553,873 -9.2
16/03/2016
24.10
 434,350 24.31 24.31 24.10 152,663 411,683 -11.6
15/03/2016
24.31
 1,073,480 24.53 24.85 24.20 34,880 593,480 -25.2
14/03/2016
24.53
 346,630 24.53 24.58 24.31 65,056 173,626 -4.9
11/03/2016
24.53
 560,370 25.12 25.12 24.53 37,750 335,410 -13.6
10/03/2016
25.12
 575,310 25.12 25.28 25.07 281,550 181,120 4.7
09/03/2016
25.12
 1,123,530 25.07 25.34 25.12 320,350 768,450 -20.9
08/03/2016
25.07
 1,079,780 24.74 25.07 24.64 838,270 502,060 15.5
07/03/2016
24.74
 557,500 24.74 25.12 24.58 241,380 150,720 4.2
04/03/2016
24.74
 802,550 24.53 24.85 24.42 460,950 227,480 10.7
03/03/2016
24.53
 491,450 24.31 24.58 24.31 209,110 7,480 9.1
02/03/2016
24.31
 560,340 23.83 24.37 23.88 133,200 2,010 5.9
01/03/2016
23.83
 956,870 23.83 24.10 23.56 61,290 573,770 -22.5
29/02/2016
23.83
 259,290 24.31 24.31 23.83 29,150 30,000 -0.0
26/02/2016
24.31
 1,235,270 24.58 24.74 24.15 255,224 915,274 -29.7
25/02/2016
24.58
 528,840 24.53 24.80 24.53 108,390 151,620 -2.0
24/02/2016
24.53
 534,860 24.64 24.80 24.37 145,030 306,120 -7.4
23/02/2016
24.64
 418,590 24.42 25.01 24.42 104,460 1,006,440 -40.8
22/02/2016
24.42
 724,960 24.37 24.42 24.10 93,380 504,500 -18.5
19/02/2016
24.37
 1,393,710 24.85 24.85 23.93 153,770 800,630 -29.0
18/02/2016
24.85
 595,150 24.58 24.96 24.69 549,270 487,040 2.9
17/02/2016
24.58
 259,490 24.64 25.01 24.58 375,690 337,490 1.7
16/02/2016
24.64
 392,060 24.58 24.96 24.58 153,470 209,540 -2.6
15/02/2016
24.58
 685,060 25.18 25.18 24.58 564,180 802,940 -11.0
05/02/2016
25.18
 895,260 25.39 25.39 25.07 0 786,400 -36.7
04/02/2016
25.39
 404,050 25.39 25.66 25.39 1,050 238,410 -11.2
03/02/2016
25.39
 1,102,250 25.39 25.39 24.85 51,360 733,400 -31.8

Chính sách bảo mật | Điều khoản sử dụng |