Tập đoàn VINGROUP - CTCP (vic)

42.30
-0.60
(-1.40%)
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
(2024-08-21) 		0.45 1.08% 72,160,700 -3,521,140 -152.8
41.55
45.10
42.30
2 tháng
(2024-07-22) 		1.55 3.80% 123,512,900 -29,447,348 -1,245.7
40.60
45.10
42.30
3 tháng
(2024-06-24) 		1.20 2.92% 161,580,900 -38,568,970 -1,619.4
40.40
45.10
42.30
6 tháng
(2024-03-25) 		-4.55 -9.71% 333,644,600 -69,815,695 -3,015.0
40.40
48.50
42.30
12 tháng
(2023-09-26) 		-2.70 -6% 879,002,200 -84,267,394 -3,606.5
40.40
48.50
42.30
24 tháng
(2022-10-03) 		-13.20 -23.78% 1,919,452,700 -56,777,427 -1,795.8
40.40
75.60
42.30
36 tháng
(2021-10-06) 		-46.30 -52.26% 2,502,717,800 -115,785,562 -6,628.1
40.40
107.20
42.30
60 tháng
(2019-10-17) 		-61.70 -59.33% 3,099,978,820 -212,270,482 -16,224.7
40.40
128
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
23.12
 942,170 23.02 23.12 22.80 557,310 540,680 0.7
27/11/2015
23.02
 645,100 23.34 23.34 22.96 174,230 335,270 -6.9
26/11/2015
23.34
 236,160 23.45 23.45 23.29 127,360 13,490 4.9
25/11/2015
23.45
 841,660 23.45 23.50 23.18 338,130 90,220 10.7
24/11/2015
23.45
 478,700 23.61 23.66 23.39 140,920 30,150 4.8
23/11/2015
23.61
 563,750 23.61 23.72 23.56 330,080 18,660 13.6
20/11/2015
23.61
 679,170 23.45 23.72 23.45 396,080 0 17.3
19/11/2015
23.45
 755,330 23.61 23.72 23.45 717,450 746,240 -1.3
18/11/2015
23.61
 686,870 23.45 23.83 23.39 299,330 100,170 8.7
17/11/2015
23.45
 814,300 23.45 23.77 23.39 209,650 58,010 6.6
16/11/2015
23.45
 1,007,330 23.93 23.93 23.45 460,320 244,940 9.4
13/11/2015
23.93
 758,120 23.61 23.93 23.61 102,790 344,640 -10.6
12/11/2015
23.61
 2,052,850 23.83 23.99 23.07 184,890 1,318,820 -49.2
11/11/2015
23.83
 1,367,910 24.04 24.20 23.72 218,730 756,630 -23.9
10/11/2015
24.04
 832,570 24.37 24.37 24.04 177,440 182,830 -0.2
09/11/2015
24.37
 602,460 24.37 24.53 24.20 200,210 1,560,030 -61.5
06/11/2015
24.37
 860,260 24.58 24.74 24.31 20,200 60,000 -1.8
05/11/2015
24.58
 765,040 24.64 24.91 24.58 60,400 39,350 1.0
04/11/2015
24.64
 1,389,650 24.85 25.28 24.64 183,110 236,560 -2.5
03/11/2015
24.85
 1,349,370 24.31 24.85 23.93 93,060 177,070 -3.8
02/11/2015
24.31
 1,108,090 24.58 24.74 24.26 435,410 532,850 -4.5
30/10/2015
24.58
 1,867,210 24.85 24.91 24.47 836,430 1,194,550 -16.3
29/10/2015
24.85
 3,769,240 23.99 24.85 23.99 1,502,570 1,466,340 1.5
28/10/2015
23.99
 1,220,690 23.99 24.42 23.99 289,550 714,650 -19.0
27/10/2015
23.99
 694,730 24.04 24.20 23.77 192,630 60,600 5.8
26/10/2015
24.04
 2,448,930 23.99 24.69 24.04 577,830 908,130 -14.9
23/10/2015
23.99
 3,208,630 22.96 23.99 23.02 1,744,360 325,500 61.9
22/10/2015
22.96
 478,920 22.53 23.12 22.58 235,730 2,000 9.9
21/10/2015
22.53
 578,460 22.80 22.96 22.53 30,710 131,000 -4.2
20/10/2015
22.80
 576,750 23.07 23.07 22.74 241,800 507,110 -11.2
19/10/2015
23.07
 341,820 23.12 23.12 23.02 64,030 99,680 -1.5
16/10/2015
23.12
 368,830 22.96 23.12 22.96 93,660 126,870 -1.4
15/10/2015
22.96
 539,950 22.96 23.12 22.96 37,960 323,560 -12.2
14/10/2015
22.96
 1,173,050 23.12 23.23 22.96 186,590 451,610 -11.3
13/10/2015
23.12
 1,174,250 23.34 23.34 23.12 501,290 307,540 8.4
12/10/2015
23.34
 974,660 23.39 23.56 23.29 405,570 303,200 4.4
09/10/2015
23.39
 1,831,340 23.50 23.72 23.39 1,120,390 1,317,770 -8.7
08/10/2015
23.50
 2,457,280 22.96 23.83 22.96 688,380 952,530 -11.5
07/10/2015
22.96
 2,096,590 22.74 23.29 22.58 944,940 1,141,320 -8.3
06/10/2015
22.74
 841,260 22.47 22.80 22.58 226,860 405,740 -7.5
05/10/2015
22.47
 472,330 22.47 22.53 22.42 5,600 211,890 -8.6
02/10/2015
22.47
 494,680 22.47 22.53 22.37 6,560 246,910 -10.0
01/10/2015
22.47
 417,940 22.53 22.74 22.47 3,100 173,000 -7.1
30/09/2015
22.53
 338,130 22.47 22.69 22.53 155,790 144,090 0.5
29/09/2015
22.47
 431,390 22.69 22.69 22.37 60,040 78,450 -0.8
28/09/2015
22.69
 465,240 22.74 22.80 22.53 10,000 132,610 -5.1
25/09/2015
22.74
 636,970 22.91 22.91 22.64 30 271,000 -11.4
24/09/2015
22.91
 664,570 22.96 23.07 22.91 81,610 315,170 -10.0
23/09/2015
22.96
 707,360 23.12 23.12 22.91 90,200 70,000 0.9
22/09/2015
23.12
 365,500 23.18 23.23 23.02 139,170 130,000 0.4
21/09/2015
23.18
 1,158,500 22.69 23.23 22.80 203,120 395,000 -8.2
18/09/2015
22.69
 6,992,330 22.69 22.96 22.69 2,295,060 6,789,040 -189.0
17/09/2015
22.69
 454,840 22.53 22.80 22.53 455,580 221,630 9.9
16/09/2015
22.53
 1,295,070 22.53 22.64 22.47 464,420 1,114,580 -27.1
15/09/2015
22.53
 962,630 22.58 22.58 22.37 369,880 842,570 -19.7
14/09/2015
22.58
 477,150 22.69 22.69 22.47 955,590 893,090 2.6
11/09/2015
22.69
 445,540 22.91 22.91 22.64 761,840 977,800 -9.1
10/09/2015
22.91
 1,097,080 22.64 22.96 22.26 593,930 497,700 4.0
09/09/2015
22.64
 514,350 22.53 22.69 22.53 99,670 244,730 -6.1
08/09/2015
22.53
 580,480 22.47 22.64 22.42 116,830 441,810 -13.6
07/09/2015
22.47
 433,750 22.42 22.64 22.20 128,190 551,000 -17.5
04/09/2015
22.42
 716,580 22.20 22.42 22.20 146,520 89,010 2.4
03/09/2015
22.20
 1,232,010 22.42 22.42 22.15 225,180 1,592,250 -56.6
01/09/2015
22.42
 885,510 22.42 22.53 21.99 7,500 103,090 -3.9
31/08/2015
22.42
 886,190 22.53 22.53 22.04 33,730 290,540 -10.6
28/08/2015
22.53
 930,510 22.15 22.53 22.04 797,680 113,510 28.3
27/08/2015
22.15
 1,429,370 21.72 22.31 21.66 453,090 688,610 -9.6
26/08/2015
21.72
 1,642,870 21.66 21.83 21.39 4,990 1,217,170 -48.6
25/08/2015
21.66
 2,271,270 21.66 21.66 20.96 128,290 1,237,260 -44.0
24/08/2015
21.66
 2,732,410 21.66 21.66 20.48 512,960 696,070 -7.2
21/08/2015
21.66
 3,110,370 21.93 21.93 20.96 412,170 2,006,090 -63.0
20/08/2015
21.93
 1,142,450 22.04 22.26 21.66 127,100 678,450 -22.3
19/08/2015
22.04
 787,690 22.53 22.53 21.93 134,600 261,490 -5.2
18/08/2015
22.53
 563,880 22.15 22.53 22.15 259,600 241,200 0.8
17/08/2015
22.15
 758,640 22.58 22.85 22.15 315,220 199,520 4.8
14/08/2015
22.58
 819,060 22.96 23.18 22.47 294,550 396,770 -4.2
13/08/2015
22.96
 860,480 23.29 23.29 22.91 399,700 244,990 6.6
12/08/2015
23.29
 810,320 23.61 23.61 23.29 511,760 1,980 22.1
11/08/2015
23.61
 1,130,250 23.50 23.61 23.45 600,600 408,850 8.4
10/08/2015
23.50
 802,880 23.23 23.50 23.23 368,150 206,000 7.0
07/08/2015
23.23
 318,890 23.23 23.29 23.18 159,990 40,020 5.2
06/08/2015
23.23
 490,170 23.34 23.34 23.07 61,980 90,050 -1.2
05/08/2015
23.34
 494,710 23.23 23.34 23.12 161,430 1,104,820 -40.7
04/08/2015
23.23
 710,800 23.29 23.29 23.07 226,360 123,130 4.4
03/08/2015
23.29
 1,810,730 23.29 23.45 23.02 6,637,900 6,406,090 10.1
31/07/2015
23.29
 1,367,150 23.29 23.45 23.07 370,570 598,130 -9.8
30/07/2015
23.29
 729,400 23.34 23.45 23.18 283,010 349,530 -2.9
29/07/2015
23.34
 1,177,900 23.66 23.83 23.29 178,936 875,266 -30.3
28/07/2015
23.66
 2,556,060 23.77 24.26 23.66 429,450 1,274,800 -37.6
27/07/2015
23.77
 1,634,930 23.66 23.93 23.61 140,050 1,065,070 -40.7
24/07/2015
23.66
 752,000 23.83 23.99 23.56 111,400 493,250 -16.7
23/07/2015
23.83
 1,096,080 24.04 24.31 23.83 187,250 394,320 -9.3
22/07/2015
24.04
 1,978,850 23.23 24.10 23.29 608,180 1,004,310 -17.5
21/07/2015
23.23
 575,410 23.02 23.39 22.96 268,070 42,720 9.7
20/07/2015
23.02
 763,460 23.07 23.39 22.91 195,860 382,500 -8.0
17/07/2015
23.07
 770,060 23.12 23.29 22.96 359,080 475,070 -5.0
16/07/2015
23.12
 940,730 23.50 23.50 23.07 487,102 664,592 -7.6
15/07/2015
23.50
 1,452,980 23.77 23.88 23.39 437,500 442,430 -0.2
14/07/2015
23.77
 642,340 23.83 23.83 23.61 399,280 74,630 14.3
13/07/2015
23.83
 1,259,500 23.93 23.93 23.77 578,710 838,540 -11.5

Chính sách bảo mật | Điều khoản sử dụng |