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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |