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)
10/07/2015
23.93
 1,334,490 23.77 24.10 23.77 640,430 491,750 6.6
09/07/2015
23.77
 1,664,850 23.50 24.10 23.12 1,181,318 1,186,108 -0.0
08/07/2015
23.50
 1,648,750 23.88 23.88 23.34 532,510 717,600 -8.0
07/07/2015
23.88
 2,060,130 24.10 24.15 23.83 218,530 1,900,920 -74.9
06/07/2015
24.10
 1,602,770 24.10 24.37 23.77 628,310 849,260 -9.8
03/07/2015
24.10
 1,937,740 23.72 24.26 23.93 853,550 1,024,550 -7.7
02/07/2015
23.72
 1,117,760 23.45 23.72 23.50 743,300 385,140 15.7
01/07/2015
23.45
 797,910 23.50 23.77 23.23 335,550 146,130 8.3
30/06/2015
23.50
 3,429,780 23.07 23.88 22.96 2,557,110 2,020,510 23.4
29/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/258 (Volume + 25.80%, Ratio=0.26)
29/06/2015
23.07
 1,764,630 22.33 23.39 22.74 898,400 581,000 13.7
26/06/2015
22.33
 1,026,800 22.55 22.55 22.33 12,117,225 4,600,605 388.7
25/06/2015
22.55
 1,089,400 22.55 22.76 22.12 319,310 293,400 1.3
24/06/2015
22.55
 780,150 22.33 22.55 22.12 277,400 4,605,554 -225.1
23/06/2015
22.33
 1,356,440 22.12 22.55 21.90 818,930 8,989,380 -418.9
22/06/2015
22.12
 532,730 21.90 22.33 21.90 201,790 1,655,000 -74.0
19/06/2015
21.90
 944,200 21.69 22.12 21.69 388,090 4,539,510 -209.7
18/06/2015
21.69
 683,660 21.69 21.90 21.69 467,980 1,385,510 -46.3
17/06/2015
21.69
 653,080 21.69 22.12 21.39 388,100 100,320 14.5
16/06/2015
21.69
 739,750 21.69 21.90 21.43 339,640 223,400 5.9
15/06/2015
21.69
 850,000 22.33 22.33 21.47 161,890 169,480 -0.4
12/06/2015
22.33
 2,997,570 21.13 22.33 21.17 1,652,690 853,300 40.8
11/06/2015
21.13
 528,030 20.87 21.13 20.87 122,420 336,440 -10.5
10/06/2015
20.87
 476,610 21.04 21.09 20.83 191,440 192,170 -0.0
09/06/2015
21.04
 446,220 21.04 21.17 21.00 108,040 3,000 5.2
08/06/2015
21.04
 593,240 20.96 21.26 20.96 130,450 164,210 -1.7
05/06/2015
20.96
 626,020 20.96 21.13 20.87 508,280 518,330 -0.5
04/06/2015
20.96
 1,277,590 20.74 21.04 20.83 1,040,050 1,161,600 -5.9
03/06/2015
20.74
 766,250 20.66 20.87 20.61 339,250 404,600 -3.2
02/06/2015
20.66
 418,090 20.91 21.00 20.66 545,524 247,774 14.5
01/06/2015
20.91
 1,238,300 20.40 21.13 20.61 2,252,250 1,893,660 17.4
29/05/2015
20.40
 618,530 20.53 20.66 20.40 587,220 842,220 -12.1
28/05/2015
20.53
 623,820 20.66 20.70 20.53 629,420 1,082,600 -21.7
27/05/2015
20.66
 712,170 20.74 20.91 20.66 2,990,240 3,122,530 -6.4
26/05/2015
20.74
 623,860 20.70 20.96 20.66 1,296,740 1,207,460 4.3
25/05/2015
20.70
 334,190 20.83 20.83 20.49 566,930 559,790 0.3
22/05/2015
20.83
 1,058,290 20.27 20.83 20.14 1,294,410 1,082,310 10.3
21/05/2015
20.27
 387,320 20.23 20.40 20.14 452,290 577,310 -5.9
20/05/2015
20.23
 617,150 20.01 20.44 20.01 589,450 761,970 -8.1
19/05/2015
20.01
 552,310 19.88 20.06 19.88 1,572,750 1,594,130 -1.0
18/05/2015
19.88
 1,655,740 20.18 20.23 19.88 1,454,620 1,362,340 4.4
15/05/2015
20.18
 458,130 20.36 20.49 20.18 248,180 224,110 1.1
14/05/2015
20.36
 83,130 20.40 20.44 20.31 344,010 326,540 0.8
13/05/2015
20.40
 555,300 20.40 20.44 20.10 719,610 670,250 2.3
12/05/2015
20.40
 618,510 20.61 20.70 20.18 1,171,170 751,730 18.8
11/05/2015
20.61
 309,660 20.74 20.83 20.61 660,290 482,780 8.6
08/05/2015
20.74
 70,990 20.87 20.87 20.74 492,230 446,750 2.2
07/05/2015
20.87
 262,900 20.66 20.87 20.61 329,920 726,450 -20.4
06/05/2015
20.66
 186,040 20.96 20.96 20.61 2,762,000 2,704,260 2.8
05/05/2015
20.96
 762,350 20.66 20.96 20.61 631,940 4,783,218 -213.3
04/05/2015
20.66
 1,448,720 20.87 20.91 19.41 1,373,900 55,000 63.5
27/04/2015
20.87
 242,300 20.96 21.04 20.87 171,750 4,763,150 -239.1
24/04/2015
20.96
 287,890 20.96 21.04 20.91 180,870 30,000 7.4
23/04/2015
20.96
 584,810 20.87 21.04 20.83 740,400 101,000 29.6
22/04/2015
20.87
 625,130 20.83 20.96 20.83 585,550 368,290 10.6
21/04/2015
20.83
 591,750 20.87 21.00 20.79 375,240 152,500 10.8
20/04/2015
20.87
 936,960 20.96 21.04 20.83 742,960 184,250 27.2
17/04/2015
20.96
 1,078,340 20.66 21.22 20.66 755,920 202,660 27.1
16/04/2015
20.66
 601,670 20.40 20.79 20.40 293,710 133,000 7.7
15/04/2015
20.40
 443,980 20.44 20.57 20.23 1,423,030 1,587,080 -7.8
14/04/2015
20.44
 426,570 20.87 20.91 20.44 187,090 52,830 6.5
13/04/2015
20.87
 1,697,520 20.40 20.91 20.44 1,629,220 1,077,310 26.7
10/04/2015
20.40
 1,224,360 19.80 20.57 19.88 674,570 2,376,658 -79.2
09/04/2015
19.80
 639,520 19.76 20.01 19.76 700,610 1,600,600 -42.9
08/04/2015
19.76
 611,130 19.84 19.88 19.76 639,980 914,200 -12.7
07/04/2015
19.84
 672,070 19.71 19.84 19.63 768,540 497,900 11.0
06/04/2015
19.71
 455,810 19.80 19.84 19.71 227,000 258,600 -1.5
03/04/2015
19.80
 311,650 19.88 19.88 19.80 85,320 121,150 -1.7
02/04/2015
19.88
 444,740 19.76 19.93 19.71 207,660 276,600 -3.2
01/04/2015
19.76
 482,240 20.18 20.18 19.76 170,750 636,380 -23.2
31/03/2015
20.18
 710,820 20.01 20.23 20.01 419,650 580,800 -7.6
30/03/2015
20.01
 934,790 20.23 20.31 20.01 4,049,200 7,227,500 -150.3
27/03/2015
20.23
 1,097,010 20.40 20.74 20.18 460,120 701,290 -11.4
26/03/2015
20.40
 581,580 20.70 20.70 20.40 664,980 1,896,310 -59.2
25/03/2015
20.70
 637,570 20.74 20.79 20.66 1,158,240 786,530 17.9
24/03/2015
20.74
 1,057,820 20.74 20.79 20.66 1,158,240 786,530 17.9
23/03/2015
20.74
 709,040 20.87 21.09 20.70 503,070 534,980 -1.6
20/03/2015
20.87
 1,952,070 21.09 21.13 20.87 441,000 1,897,140 -70.8
19/03/2015
21.09
 787,290 21.17 21.26 20.96 700,200 799,820 -4.9
18/03/2015
21.17
 709,890 21.17 21.22 21.13 479,700 3,590 23.5
17/03/2015
21.17
 332,570 21.13 21.22 21.09 495,180 372,330 6.1
16/03/2015
21.13
 1,155,790 21.30 21.30 21.00 817,410 530,260 14.2
13/03/2015
21.30
 529,480 21.30 21.43 21.26 794,790 605,420 9.4
12/03/2015
21.30
 814,790 21.17 21.43 21.17 443,110 169,310 13.5
11/03/2015
21.17
 844,110 21.34 21.34 21.13 388,070 344,890 2.1
10/03/2015
21.34
 895,980 21.34 21.43 21.22 323,360 42,000 14.0
09/03/2015
21.34
 661,550 21.43 21.69 21.30 211,660 91,000 6.0
06/03/2015
21.43
 1,493,200 21.90 21.90 21.43 735,080 1,030,290 -14.7
05/03/2015
21.90
 845,730 22.12 22.12 21.69 431,180 455,440 -1.2
04/03/2015
22.12
 816,360 22.33 22.33 21.90 421,540 593,650 -8.9
03/03/2015
22.33
 2,373,010 21.43 22.55 21.43 1,097,270 1,126,410 -2.2
02/03/2015
21.43
 788,530 21.26 21.47 21.26 454,370 302,000 7.6
27/02/2015
21.26
 538,120 21.43 21.47 21.26 318,000 293,510 1.2
26/02/2015
21.43
 1,158,830 21.47 21.69 21.13 571,940 357,950 10.7
25/02/2015
21.47
 756,990 22.12 22.12 21.47 460,990 242,790 11.1
24/02/2015
22.12
 906,580 21.69 22.12 21.47 556,190 177,340 19.3
13/02/2015
21.69
 1,455,720 21.47 22.12 21.47 741,210 745,650 -0.2
12/02/2015
21.47
 2,221,520 20.83 21.47 20.96 1,120,230 1,044,790 3.8
11/02/2015
20.83
 894,030 20.27 20.83 20.27 449,790 317,020 6.3
10/02/2015
20.27
 362,290 20.31 20.49 20.27 327,120 161,310 7.9
09/02/2015
20.31
 437,370 20.14 20.40 20.14 371,680 62,420 14.7

Chính sách bảo mật | Điều khoản sử dụng |