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)
19/11/2014
20.79
 884,820 20.83 20.87 20.70 2,700 319,000 -15.3
18/11/2014
20.83
 1,353,050 21.30 21.30 20.83 137,150 561,290 -20.7
17/11/2014
21.30
 1,164,180 21.22 21.43 21.22 106,840 273,390 -8.3
14/11/2014
21.22
 2,765,430 20.96 21.26 20.83 81,780 123,080 -2.0
13/11/2014
20.96
 934,660 20.96 21.09 20.87 113,050 193,620 -3.9
12/11/2014
20.96
 1,106,560 20.87 21.04 20.87 113,810 17,630 4.7
11/11/2014
20.87
 761,240 20.91 20.96 20.79 2,190 5,720 -0.2
10/11/2014
20.91
 1,522,760 20.74 21.13 20.74 272,400 504,740 -11.3
07/11/2014
20.74
 567,090 20.66 20.74 20.57 134,740 121,670 0.6
06/11/2014
20.66
 747,280 20.83 20.87 20.61 143,170 147,720 -0.2
05/11/2014
20.83
 751,310 20.83 20.91 20.57 174,650 148,480 1.3
04/11/2014
20.83
 1,086,740 21.13 21.13 20.79 435,250 438,650 -0.1
03/11/2014
21.13
 2,671,730 20.61 21.22 20.79 937,040 810,100 6.2
31/10/2014
20.61
 970,860 20.44 20.61 20.23 455,260 437,210 0.9
30/10/2014
20.44
 772,160 20.49 20.61 20.40 655,610 457,430 9.4
29/10/2014
20.49
 1,124,220 20.10 20.49 20.14 330,270 266,470 3.0
28/10/2014
20.10
 912,980 20.14 20.27 20.06 261,690 261,950 -0.0
27/10/2014
20.14
 1,231,950 20.49 20.53 20.06 17,110 185,540 -8.0
24/10/2014
20.49
 740,530 20.31 20.57 20.23 5,260 284,990 -13.3
23/10/2014
20.31
 1,575,350 20.61 20.70 20.31 158,410 528,900 -17.6
22/10/2014
20.61
 2,071,480 21.00 21.22 20.61 333,260 932,800 -28.9
21/10/2014
21.00
 2,846,410 20.18 21.00 20.27 736,630 919,400 -8.9
20/10/2014
20.18
 1,219,710 19.88 20.61 19.93 25,860 284,560 -12.1
17/10/2014
19.88
 2,491,500 19.97 20.14 19.63 299,260 1,285,760 -45.6
16/10/2014
19.97
 2,950,030 20.49 20.49 19.76 418,580 1,082,620 -31.0
15/10/2014
20.49
 1,838,510 20.66 20.66 20.31 396,570 740,810 -16.4
14/10/2014
20.66
 2,095,390 20.96 21.04 20.66 471,740 1,014,600 -26.4
13/10/2014
20.96
 1,207,120 20.87 21.22 20.87 323,690 392,500 -3.4
10/10/2014
20.87
 1,715,080 21.00 21.34 20.79 537,900 795,470 -12.6
09/10/2014
21.00
 3,946,480 21.43 21.69 20.96 400,000 2,363,250 -96.5
08/10/2014
21.43
 1,628,530 21.69 21.90 21.43 47,040 234,170 -9.4
07/10/2014
21.69
 1,531,200 21.90 22.12 21.69 97,660 695,480 -30.3
06/10/2014
21.90
 1,352,160 21.47 22.33 21.69 29,820 207,030 -9.0
03/10/2014
21.47
 4,304,000 21.04 22.12 20.74 330,660 5,704,689 -265.3
02/10/2014
21.04
 2,455,680 21.26 21.26 20.87 863,660 1,161,020 -14.6
01/10/2014
21.26
 1,688,520 20.61 21.26 20.61 526,970 772,710 -12.0
30/09/2014
20.61
 4,871,710 20.83 20.87 19.67 334,330 2,821,160 -116.0
29/09/2014
20.83
 2,850,510 22.12 22.12 20.70 386,763 1,098,433 -34.9
26/09/2014
22.12
 2,115,680 22.33 22.76 22.12 739,280 1,208,360 -24.3
25/09/2014
22.33
 7,753,290 23.83 23.83 22.33 62,900 6,463,110 -336.4
24/09/2014
23.83
 1,182,150 24.05 24.05 23.62 88,410 548,400 -25.5
23/09/2014
24.05
 1,498,020 23.41 24.05 23.41 84,260 7,500 4.2
22/09/2014
23.41
 750,170 23.41 23.83 23.41 35,210 13,370 1.2
19/09/2014
23.41
 3,504,070 23.41 23.83 22.98 1,667,940 2,072,160 -21.9
18/09/2014
23.41
 1,683,380 23.41 23.41 22.98 100 1,059,240 -56.9
17/09/2014
23.41
 1,987,090 23.41 23.62 22.98 18,300 904,790 -48.0
16/09/2014
23.41
 2,744,360 23.41 23.41 22.76 97,720 1,840,200 -93.8
15/09/2014
23.41
 1,576,130 23.83 24.05 23.41 313,020 1,200,650 -48.7
12/09/2014
23.83
 1,671,630 23.41 24.05 23.62 736,610 949,980 -11.8
11/09/2014
23.41
 2,160,590 23.62 24.05 23.41 1,241,400 1,508,770 -14.6
10/09/2014
23.62
 3,656,420 23.83 24.05 23.19 2,311,240 2,413,000 -5.6
09/09/2014
23.83
 1,881,730 24.26 24.26 23.41 936,700 457,100 26.6
08/09/2014
24.26
 1,466,720 23.83 24.69 24.05 586,720 468,370 6.7
05/09/2014
23.83
 5,229,900 24.69 24.69 23.83 2,265,800 6,339,170 -228.9
04/09/2014
24.69
 2,269,860 24.91 24.91 24.48 1,115,879 66,639 60.3
03/09/2014
24.91
 3,399,560 25.12 25.34 24.69 1,333,730 4,726,130 -194.1
29/08/2014
25.12
 3,117,820 24.05 25.55 23.83 16,680,650 1,771,610 835.5
28/08/2014
24.05
 3,366,640 24.69 24.69 23.83 1,007,970 2,167,300 -65.6
27/08/2014
24.69
 3,137,220 24.69 25.77 24.69 733,810 2,060,700 -77.6
26/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/487 (Volume + 48.70%, Ratio=0.49)
26/08/2014
24.69
 717,890 23.25 24.69 24.48 2,600 60,870 -3.4
25/08/2014
23.25
 1,655,160 22.82 23.39 22.96 740,300 705,530 2.9
22/08/2014
22.82
 1,635,580 22.38 23.10 22.38 657,150 628,740 2.1
21/08/2014
22.38
 1,112,210 22.24 22.53 21.95 565,860 288,060 21.5
20/08/2014
22.24
 770,600 22.53 22.67 22.24 253,090 346,090 -7.2
19/08/2014
22.53
 704,120 22.53 22.82 22.38 110,000 55,630 4.2
18/08/2014
22.53
 615,090 22.38 22.82 22.38 172,510 204,280 -2.5
15/08/2014
22.38
 2,248,120 22.67 22.96 22.38 818,300 1,119,310 -23.8
14/08/2014
22.67
 1,829,170 22.53 22.82 22.24 618,840 1,254,970 -49.8
13/08/2014
22.53
 1,657,240 22.67 22.67 22.24 623,040 1,236,140 -47.6
12/08/2014
22.67
 1,732,400 21.95 22.67 21.95 313,580 1,160,220 -65.7
11/08/2014
21.95
 624,140 21.95 21.95 21.66 185,000 139,460 3.4
08/08/2014
21.95
 871,560 22.24 22.24 21.81 370,060 384,930 -1.2
07/08/2014
22.24
 629,310 22.38 22.38 22.09 255,460 495,600 -18.5
06/08/2014: Cổ tức tiền mặt tỉ lệ: 21.49%
06/08/2014
22.38
 1,804,610 21.62 22.67 21.52 211,000 611,550 -30.7
05/08/2014
21.62
 1,891,980 21.90 21.90 21.48 297,510 510,830 -16.4
04/08/2014
21.90
 979,240 21.20 22.04 21.20 591,330 487,550 8.0
01/08/2014
21.20
 638,690 20.78 21.34 20.64 3,484,580 3,453,400 2.3
31/07/2014
20.78
 803,780 20.49 20.92 20.35 320,700 247,330 5.3
30/07/2014
20.49
 331,720 20.49 20.64 20.35 137,700 6,871,930 -475.2
29/07/2014
20.49
 397,580 20.21 20.49 20.07 679,000 629,250 3.6
28/07/2014
20.21
 509,880 20.49 20.49 20.21 2,600 57,270 -4.0
25/07/2014
20.49
 1,328,790 19.79 20.78 19.79 118,820 577,990 -33.0
24/07/2014
19.79
 730,540 19.65 19.93 19.51 130,190 533,990 -28.4
23/07/2014
19.65
 149,720 19.65 19.79 19.65 55,620 73,940 -1.3
22/07/2014
19.65
 218,190 19.79 19.93 19.65 61,920 215,920 -10.9
21/07/2014
19.79
 756,480 19.65 20.21 19.65 87,130 590,360 -35.6
18/07/2014
19.65
 781,080 19.37 19.93 19.37 193,050 618,140 -29.7
17/07/2014
19.37
 256,930 19.65 19.65 19.37 85,490 106,230 -1.5
16/07/2014
19.65
 405,580 19.65 19.79 19.51 87,930 303,930 -15.2
15/07/2014
19.65
 323,760 19.51 19.79 19.51 67,370 238,550 -12.0
14/07/2014
19.51
 274,390 19.51 19.79 19.37 103,440 260,240 -10.9
11/07/2014
19.51
 446,060 19.51 19.65 19.37 25,240 356,150 -23.0
10/07/2014
19.51
 289,160 19.93 19.93 19.37 51,700 90,890 -2.7
09/07/2014
19.93
 307,680 20.07 20.21 19.93 160,960 319,070 -11.3
08/07/2014
20.07
 1,315,750 19.93 21.06 19.93 79,460 771,880 -50.0
07/07/2014
19.93
 662,250 18.67 19.93 19.93 21,160 507,880 -34.6
04/07/2014
18.67
 271,870 18.39 18.67 18.25 159,200 105,400 3.6
03/07/2014
18.39
 198,570 18.11 18.39 18.11 107,960 35,040 4.7
02/07/2014
18.11
 47,370 18.11 18.25 17.97 14,790 21,680 -0.4
01/07/2014
18.11
 183,330 17.97 18.25 17.97 124,660 36,940 5.7

Chính sách bảo mật | Điều khoản sử dụng |