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)
30/06/2014
17.97
 213,360 17.83 17.97 17.69 269,280 314,050 -2.9
27/06/2014
17.83
 75,660 18.11 18.11 17.83 41,780 62,070 -1.3
26/06/2014
18.11
 165,720 18.11 18.25 17.97 98,360 105,260 -0.4
25/06/2014
18.11
 277,900 17.83 18.11 17.83 178,690 55,560 7.9
24/06/2014
17.83
 289,340 17.83 17.97 17.69 312,530 426,430 -7.2
23/06/2014
17.83
 289,800 17.55 17.97 17.69 212,300 308,590 -6.1
20/06/2014
17.55
 1,200,250 17.83 18.25 17.55 606,070 1,115,910 -31.8
19/06/2014
17.83
 224,650 18.25 18.25 17.83 75,700 203,520 -8.2
18/06/2014
18.25
 195,090 18.11 18.25 17.97 325,550 339,800 -0.9
17/06/2014
18.11
 137,500 18.25 18.25 17.97 30,530 103,150 -4.7
16/06/2014
18.25
 128,740 18.11 18.25 18.11 71,940 109,670 -2.4
13/06/2014
18.11
 154,110 18.25 18.39 18.11 84,860 113,140 -1.8
12/06/2014
18.25
 158,980 18.39 18.53 18.25 41,190 97,890 -3.7
11/06/2014
18.39
 87,450 18.39 18.53 18.39 48,500 62,840 -0.9
10/06/2014
18.39
 178,030 18.53 18.53 18.25 149,830 78,540 4.7
09/06/2014
18.53
 112,650 18.25 18.53 18.25 27,900 63,890 -2.4
06/06/2014
18.25
 107,290 18.25 18.39 18.25 29,160 78,830 -3.2
05/06/2014
18.25
 94,140 18.11 18.39 17.83 60,970 78,820 -1.2
04/06/2014
18.11
 107,760 18.81 18.81 17.97 5,590 87,260 -5.3
03/06/2014
18.81
 148,340 18.95 18.95 18.81 112,650 90,300 1.5
02/06/2014
18.95
 206,710 19.23 19.23 18.81 164,990 137,370 1.9
30/05/2014
19.23
 455,870 18.81 19.23 18.53 361,240 343,560 1.2
29/05/2014
18.81
 227,100 18.67 18.95 18.67 175,340 137,990 2.5
28/05/2014
18.67
 139,920 18.81 18.81 18.53 143,900 184,060 -2.7
27/05/2014
18.81
 151,300 18.81 18.81 18.67 70,530 122,970 -3.5
26/05/2014
18.81
 336,430 18.67 18.95 18.53 123,170 272,570 -10.0
23/05/2014
18.67
 188,440 18.53 18.81 18.53 165,940 69,230 6.4
22/05/2014
18.53
 283,130 18.81 18.95 18.53 180,010 207,350 -1.8
21/05/2014
18.81
 510,090 18.67 18.95 18.53 439,270 373,750 4.4
20/05/2014
18.67
 74,920 18.81 18.81 18.25 25,620 48,150 -1.5
19/05/2014
18.81
 651,700 18.25 18.81 18.39 511,430 510,260 0.1
16/05/2014
18.25
 138,200 18.11 18.39 17.83 819,390 729,390 5.8
15/05/2014
18.11
 251,360 18.11 18.39 17.69 271,860 137,260 8.7
14/05/2014
18.11
 360,580 17.55 18.25 17.41 313,650 172,570 9.0
13/05/2014
17.55
 193,560 17.55 17.55 17.13 134,200 55,260 4.9
12/05/2014
17.55
 475,820 17.97 17.97 16.99 321,300 173,020 9.1
09/05/2014
17.97
 609,100 17.55 17.97 17.41 541,490 236,800 19.3
08/05/2014
17.55
 1,477,880 18.11 18.11 16.99 761,710 377,920 23.8
07/05/2014
18.11
 391,550 17.83 18.25 17.55 154,110 258,460 -6.7
06/05/2014
17.83
 877,520 17.97 17.97 17.41 214,940 455,190 -15.2
05/05/2014
17.97
 768,250 18.25 18.25 17.97 187,250 542,390 -22.9
29/04/2014
18.25
 588,810 18.39 18.67 18.11 180,080 393,790 -13.9
28/04/2014
18.39
 452,850 18.81 18.81 18.25 133,630 190,160 -3.8
25/04/2014
18.81
 642,550 18.81 18.95 18.67 368,560 457,060 -5.8
24/04/2014
18.81
 319,690 18.81 18.95 18.67 164,440 223,540 -3.9
23/04/2014
18.81
 779,980 18.53 19.09 18.53 438,850 415,460 1.6
22/04/2014
18.53
 898,000 18.11 18.53 17.97 623,990 524,880 6.4
21/04/2014
18.11
 385,040 18.25 18.39 17.97 32,380 142,320 -7.1
18/04/2014
18.25
 654,850 18.67 18.67 18.11 369,450 273,660 6.2
17/04/2014
18.67
 872,910 18.53 18.95 18.53 84,120 603,150 -34.5
16/04/2014
18.53
 858,690 19.09 19.09 18.39 606,720 525,660 5.4
15/04/2014
19.09
 656,970 19.23 19.51 18.95 250,800 548,370 -20.3
14/04/2014
19.23
 766,980 19.37 19.37 18.95 247,030 665,700 -28.6
11/04/2014
19.37
 494,540 19.79 19.79 19.23 98,510 470,850 -25.8
10/04/2014
19.79
 1,327,050 19.93 20.35 19.65 612,570 1,320,460 -50.8
08/04/2014
19.93
 875,040 20.49 20.49 19.93 84,760 831,580 -53.4
07/04/2014
20.49
 816,100 20.64 20.78 20.49 1,371,880 1,662,670 -21.3
04/04/2014
20.64
 825,720 20.64 20.78 20.49 22,599,450 1,141,570 1,470.2
03/04/2014
20.64
 142,310 20.35 20.78 20.49 24,210 102,460 -5.7
02/04/2014
20.35
 836,130 20.35 20.49 19.93 305,920 657,390 -25.2
01/04/2014
20.35
 398,500 20.64 20.64 20.21 216,150 325,500 -7.9
31/03/2014
20.64
 230,690 20.78 21.06 20.64 132,000 185,420 -3.9
28/03/2014
20.78
 300,040 20.92 21.06 20.78 200,800 254,160 -3.9
27/03/2014
20.92
 570,750 20.64 20.92 20.21 174,030 422,230 -18.1
26/03/2014
20.64
 316,700 21.48 21.48 20.49 300 243,750 -18.3
25/03/2014
21.48
 205,980 21.90 21.90 21.48 46,360 98,080 -4.0
24/03/2014
21.90
 238,500 22.04 22.04 21.62 113,920 43,650 5.5
21/03/2014
22.04
 2,543,040 21.48 22.04 21.62 2,450,300 567,950 147.5
20/03/2014
21.48
 424,610 21.76 21.90 21.48 43,920 273,410 -17.6
19/03/2014
21.76
 430,220 21.76 21.90 21.62 623,670 569,900 4.2
18/03/2014
21.76
 1,153,490 22.04 22.04 21.62 72,990 503,930 -33.4
17/03/2014
22.04
 1,132,960 21.34 22.04 21.62 506,370 717,010 -16.2
14/03/2014
21.34
 321,940 21.62 21.62 21.20 45,670 310,190 -20.2
13/03/2014
21.62
 297,830 21.62 21.76 21.48 58,140 227,210 -13.0
12/03/2014
21.62
 525,690 21.06 21.90 21.34 149,550 208,410 -4.5
11/03/2014
21.06
 100,320 21.20 21.34 20.92 86,960 71,510 1.2
10/03/2014
21.20
 112,090 21.06 21.34 21.06 76,150 6,450 5.3
07/03/2014
21.06
 93,650 20.92 21.20 20.92 50,590 48,310 0.2
06/03/2014
20.92
 209,630 20.92 21.34 20.92 87,560 121,450 -2.5
05/03/2014
20.92
 333,980 20.64 21.06 20.64 99,350 318,780 -16.3
04/03/2014
20.64
 364,470 20.92 20.92 20.35 76,750 276,210 -14.7
03/03/2014
20.92
 298,310 21.48 21.76 20.78 47,020 254,590 -15.7
28/02/2014
21.48
 183,980 21.90 21.90 21.48 80,320 67,020 1.1
27/02/2014
21.90
 155,860 21.76 21.90 21.62 93,640 33,320 4.7
26/02/2014
21.76
 107,900 21.90 21.90 21.62 43,640 0 3.4
25/02/2014
21.90
 143,390 21.90 22.04 21.76 81,250 10 6.3
24/02/2014
21.90
 86,730 21.76 22.04 21.76 62,910 8,000 4.3
21/02/2014
21.76
 148,430 22.04 22.04 21.76 157,820 119,890 3.0
20/02/2014
22.04
 213,160 22.04 22.04 21.62 164,470 12,370 11.8
19/02/2014
22.04
 194,840 21.90 22.18 21.76 122,350 38,570 6.6
18/02/2014
21.90
 306,040 21.48 22.04 21.62 158,460 8,300 11.7
17/02/2014
21.48
 178,110 21.62 21.62 21.34 65,810 82,250 -1.2
14/02/2014
21.62
 146,690 21.90 22.04 21.62 120,760 59,480 4.8
13/02/2014
21.90
 289,440 21.76 21.90 21.62 230,670 133,950 7.5
12/02/2014
21.76
 165,600 21.48 21.76 21.34 135,660 10,000 9.6
11/02/2014
21.48
 613,520 21.34 21.62 21.34 548,740 10,000 41.2
10/02/2014
21.34
 94,390 20.92 21.34 20.92 74,430 35,600 2.9
07/02/2014
20.92
 223,270 21.20 21.48 20.78 76,320 122,130 -3.4
06/02/2014
21.20
 263,650 21.48 21.48 20.92 175,360 148,980 2.0
27/01/2014
21.48
 148,840 21.48 21.48 21.34 107,630 71,040 2.8

Chính sách bảo mật | Điều khoản sử dụng |