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)
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
06/02/2015
20.14
 160,630 20.10 20.27 20.10 50,720 45,000 0.3
05/02/2015
20.10
 264,080 20.14 20.18 20.06 36,940 17,080 0.9
04/02/2015
20.14
 754,650 20.14 20.31 19.97 183,730 322,420 -6.5
03/02/2015
20.14
 304,890 20.49 20.53 20.14 2,890 83,460 -3.8
02/02/2015
20.49
 408,830 20.61 20.66 20.49 340,520 112,920 10.9
30/01/2015
20.61
 938,950 20.44 20.79 20.44 520,300 190,000 15.9
29/01/2015
20.44
 185,770 20.44 20.53 20.36 47,200 46,980 0.0
28/01/2015
20.44
 323,250 20.61 20.61 20.40 17,130 70,700 -2.6
27/01/2015
20.61
 517,330 20.70 20.74 20.36 48,260 61,140 -0.6
26/01/2015
20.70
 241,650 20.61 21.00 20.61 6,230 9,910 -0.2
23/01/2015
20.61
 770,380 20.23 20.61 20.31 170,550 183,620 -0.7
22/01/2015
20.23
 204,950 20.23 20.36 20.23 16,600 99,430 -3.9
21/01/2015
20.23
 227,060 20.23 20.36 20.23 1,300 20,200 -0.9
20/01/2015
20.23
 316,350 20.31 20.44 20.23 56,820 119,600 -3.0
19/01/2015
20.31
 407,620 20.31 20.57 20.27 61,040 4,500 2.7
16/01/2015
20.31
 275,570 20.36 20.36 20.18 57,000 39,140 0.8
15/01/2015
20.36
 826,580 20.23 20.40 20.10 290,470 14,520 13.0
14/01/2015
20.23
 585,600 20.23 20.36 20.18 113,470 189,020 -3.6
13/01/2015
20.23
 784,490 20.31 20.44 20.14 81,140 395,550 -14.8
12/01/2015
20.31
 472,380 20.53 20.70 20.31 181,860 42,230 6.7
09/01/2015
20.53
 969,330 20.61 20.87 20.53 376,870 354,460 1.1
08/01/2015
20.61
 788,420 20.49 20.79 20.49 218,180 337,300 -5.8
07/01/2015
20.49
 319,600 20.53 20.61 20.40 107,050 232,000 -6.0
06/01/2015
20.53
 462,360 20.44 20.53 20.31 158,150 100,000 2.8
05/01/2015
20.44
 320,790 20.49 20.49 20.31 106,570 178,920 -3.4
31/12/2014
20.49
 334,990 20.40 20.61 20.36 92,410 24,000 3.3
30/12/2014
20.40
 1,029,140 20.14 20.40 20.18 689,480 96,220 28.0
29/12/2014
20.14
 446,970 20.01 20.23 19.80 60,200 0 2.8
26/12/2014
20.01
 824,220 19.71 20.14 19.50 682,000 58,320 26.8
25/12/2014
19.71
 165,880 20.06 20.10 19.71 11,180 0 0.5
24/12/2014
20.06
 110,740 19.97 20.14 19.97 2,150 14,280 -0.6
23/12/2014
19.97
 196,630 20.18 20.27 19.93 5,000 52,220 -2.2
22/12/2014
20.18
 835,050 20.18 20.36 20.18 1,152,350 484,000 29.6
19/12/2014
20.18
 3,336,130 20.23 20.44 20.01 3,014,000 3,003,970 -1.2
18/12/2014
20.23
 1,089,700 19.33 20.27 19.37 388,700 690,880 -13.8
17/12/2014
19.33
 2,256,690 20.18 20.27 18.90 882,200 1,646,590 -37.5
16/12/2014
20.18
 1,232,870 20.66 20.66 20.14 331,970 252,060 3.8
15/12/2014
20.66
 412,390 20.70 20.74 20.61 187,950 261,600 -3.5
12/12/2014
20.70
 672,740 20.70 20.83 20.66 363,240 687,960 -15.6
11/12/2014
20.70
 1,202,410 20.91 21.04 20.61 795,100 720,650 3.7
10/12/2014
20.91
 765,320 20.53 21.00 20.40 383,870 200,170 8.9
09/12/2014
20.53
 1,396,920 21.00 21.00 20.36 515,070 428,340 4.1
08/12/2014
21.00
 985,520 20.91 21.09 20.79 706,450 59,800 31.6
05/12/2014
20.91
 890,450 20.79 21.00 20.79 548,070 246,450 14.7
04/12/2014
20.79
 516,730 20.74 20.91 20.74 203,450 154,000 2.4
03/12/2014
20.74
 1,457,650 20.83 20.87 20.70 110,600 964,000 -41.3
02/12/2014
20.83
 868,170 20.87 21.00 20.83 424,950 454,300 -1.4
01/12/2014
20.87
 403,800 20.74 21.04 20.74 232,030 358,300 -6.1
28/11/2014
20.74
 1,001,310 20.70 21.09 20.74 96,920 320,000 -10.9
27/11/2014
20.70
 360,070 20.79 20.83 20.61 12,770 105,000 -4.4
26/11/2014
20.79
 1,543,650 21.17 21.26 20.79 822,100 818,170 0.1
25/11/2014
21.17
 1,661,680 20.61 21.17 20.70 1,069,940 166,430 44.2
24/11/2014
20.61
 781,250 20.61 20.87 20.40 351,210 0 16.8
21/11/2014
20.61
 948,120 20.70 20.79 20.57 374,330 240,000 6.4
20/11/2014
20.70
 835,340 20.79 20.96 20.70 276,560 680,570 -19.5

Chính sách bảo mật | Điều khoản sử dụng |