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)
02/02/2016
25.39
 1,017,260 25.39 25.50 25.23 26,690 3,105,590 -146.0
01/02/2016
25.39
 1,133,280 25.72 25.88 25.39 294,040 703,980 -19.3
29/01/2016
25.72
 2,231,860 26.09 26.09 25.50 143,550 1,809,380 -79.2
28/01/2016
26.09
 4,244,530 25.66 26.09 25.39 239,520 3,108,460 -136.3
27/01/2016
25.66
 3,440,360 25.93 25.93 25.34 750,890 2,463,120 -81.1
26/01/2016
25.93
 1,779,070 26.09 26.15 25.55 542,540 1,093,270 -26.3
25/01/2016
26.09
 1,960,040 26.09 26.20 25.93 14,780 1,549,840 -74.1
22/01/2016
26.09
 1,432,160 25.82 26.53 25.82 609,980 959,110 -17.0
21/01/2016
25.82
 2,201,170 25.61 25.93 25.55 778,360 1,681,270 -43.1
20/01/2016
25.61
 1,569,270 25.66 25.93 25.45 433,520 1,208,260 -36.7
19/01/2016
25.66
 736,420 25.66 25.99 25.50 136,690 572,800 -20.8
18/01/2016
25.66
 2,516,720 25.66 25.72 24.31 121,290 743,570 -29.4
15/01/2016
25.66
 931,360 25.93 25.99 25.61 221,770 640,370 -19.9
14/01/2016
25.93
 2,616,100 25.88 26.04 25.50 8,480 1,480,360 -70.3
13/01/2016
25.88
 2,003,030 25.93 25.93 25.50 8,010 1,032,000 -48.8
12/01/2016
25.93
 1,030,900 26.09 26.15 25.72 3,790 461,650 -22.0
11/01/2016
26.09
 1,591,300 25.93 26.53 25.72 208,090 1,035,380 -40.2
08/01/2016
25.93
 1,641,950 25.93 25.93 25.39 152,010 813,170 -31.7
07/01/2016
25.93
 2,852,010 25.66 26.04 25.12 166,260 1,056,550 -42.4
06/01/2016
25.66
 1,976,280 25.66 25.88 25.23 131,550 1,542,060 -66.5
05/01/2016
25.66
 2,480,100 25.66 25.77 25.28 106,710 1,457,010 -63.9
04/01/2016
25.66
 4,809,120 24.69 25.66 24.42 465,620 1,592,530 -53.0
31/12/2015
24.69
 3,361,900 24.85 24.85 24.37 41,760 1,046,510 -45.9
30/12/2015
24.85
 2,836,200 24.58 24.85 23.77 411,120 1,106,650 -31.5
29/12/2015
24.58
 2,905,940 23.50 24.58 23.23 598,100 432,600 7.5
28/12/2015
23.50
 1,494,140 22.91 23.61 22.91 304,960 64,000 10.4
25/12/2015
22.91
 564,790 22.69 22.96 22.69 186,800 0 7.9
24/12/2015
22.69
 672,060 22.53 22.74 22.53 250,190 221,920 1.2
23/12/2015
22.53
 737,670 22.47 22.64 22.26 223,180 36,660 7.8
22/12/2015
22.47
 366,380 22.42 22.58 22.37 228,320 107,580 5.0
21/12/2015
22.42
 522,360 21.61 22.42 22.15 173,280 30,870 5.9
18/12/2015
21.61
 2,466,150 22.64 22.74 21.61 810,860 2,244,620 -57.3
17/12/2015
22.64
 575,650 22.53 22.85 22.58 81,530 424,910 -14.4
16/12/2015
22.53
 522,330 22.42 22.85 22.47 109,800 230,020 -5.0
15/12/2015
22.42
 376,440 22.31 22.53 22.26 87,000 1,222,660 -47.6
14/12/2015
22.31
 614,150 22.42 22.47 22.20 241,880 398,580 -6.5
11/12/2015
22.42
 680,860 22.31 22.47 22.31 90,000 371,490 -11.7
10/12/2015
22.31
 622,480 22.58 22.85 22.31 63,260 9,345,240 -394.2
09/12/2015
22.58
 1,356,520 22.91 23.45 22.58 68,970 1,097,590 -43.4
08/12/2015
22.91
 778,590 22.85 23.02 22.58 312,710 612,010 -12.6
07/12/2015
22.85
 804,560 22.85 22.91 22.69 756,080 709,290 2.0
04/12/2015
22.85
 564,530 23.12 23.18 22.80 149,750 311,230 -6.8
03/12/2015
23.12
 417,700 23.02 23.18 22.96 258,360 331,490 -3.1
02/12/2015
23.02
 723,660 23.12 23.39 23.02 245,790 608,910 -15.6
01/12/2015
23.12
 261,670 23.12 23.23 23.07 353,281 391,411 -1.6
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

Chính sách bảo mật | Điều khoản sử dụng |