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)
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
24/01/2014
21.48
 191,230 21.20 21.48 21.06 121,570 69,580 3.9
23/01/2014
21.20
 130,540 21.62 21.62 21.06 124,150 63,280 4.6
22/01/2014
21.62
 418,970 22.32 22.46 21.62 386,900 191,370 15.4
21/01/2014
22.32
 659,560 21.34 22.46 20.64 596,040 190,380 31.3
20/01/2014
21.34
 1,235,820 20.35 21.62 20.64 1,009,890 351,650 49.9
17/01/2014
20.35
 561,090 19.79 21.06 19.79 364,420 230,720 9.8
16/01/2014
19.79
 53,630 19.79 19.79 19.65 0 8,610 -0.6
15/01/2014
19.79
 165,250 19.79 19.93 19.65 53,710 6,020 3.3
14/01/2014
19.79
 111,540 19.93 19.93 19.79 23,000 5,230 1.3
13/01/2014
19.93
 102,090 19.93 20.07 19.79 57,990 0 4.1
10/01/2014
19.93
 143,010 19.79 20.07 19.79 117,180 50,590 4.7
09/01/2014
19.79
 185,370 19.65 19.79 19.51 180,240 105,000 5.3
08/01/2014
19.65
 109,890 19.79 19.79 19.65 180,400 176,850 0.2
07/01/2014
19.79
 294,120 19.79 19.79 19.65 409,700 423,420 -1.0
06/01/2014
19.79
 111,760 19.79 19.79 19.51 51,690 0 3.6
03/01/2014
19.79
 91,920 19.65 19.79 19.51 21,700 24,450 -0.2
02/01/2014
19.65
 74,950 19.65 19.79 19.51 9,700 43,940 -2.4
31/12/2013
19.65
 96,990 19.37 19.79 19.09 17,000 25,000 -0.5
30/12/2013
19.37
 244,580 19.65 19.65 19.23 2,690 198,490 -13.6
27/12/2013
19.65
 149,540 19.65 19.79 19.37 2,050 4,020 -0.1
26/12/2013
19.65
 465,220 19.37 19.79 19.23 16,020 2,260 1.0
25/12/2013
19.37
 164,890 19.51 19.51 19.09 570 0 0.0
24/12/2013
19.51
 130,170 19.65 19.65 19.23 1,400 73,160 -5.0
23/12/2013
19.65
 78,040 18.53 19.65 18.95 16,040 3,560 0.9
20/12/2013
18.53
 610,150 19.65 19.65 18.53 75,000 576,740 -33.2
19/12/2013
19.65
 210,000 19.93 19.93 19.37 83,310 186,310 -7.2
18/12/2013
19.93
 54,910 19.65 19.93 19.23 2,000 27,490 -1.8
17/12/2013
19.65
 158,210 18.95 19.65 18.95 48,030 121,880 -5.0
16/12/2013
18.95
 300,030 19.93 19.93 18.95 9,290 254,820 -16.7
13/12/2013
19.93
 95,740 20.07 20.21 19.93 2,650 52,630 -3.6
12/12/2013
20.07
 44,460 20.07 20.07 19.93 23,730 9,500 1.0
11/12/2013
20.07
 69,190 20.07 20.07 19.79 4,310 5,340 -0.1
10/12/2013
20.07
 311,260 19.93 20.21 19.79 15,460 215,630 -14.2
09/12/2013
19.93
 105,100 19.93 20.07 19.79 47,960 70,050 -1.6
06/12/2013
19.93
 81,510 19.93 19.93 19.79 1,440 46,230 -3.2
05/12/2013
19.93
 238,180 19.93 20.07 19.65 47,000 160,320 -8.0
04/12/2013
19.93
 69,710 19.93 20.07 19.79 20,750 33,730 -0.9
03/12/2013
19.93
 282,280 19.65 19.93 19.65 146,130 150,000 -0.3
02/12/2013
19.65
 176,520 19.37 19.65 19.23 0 39,400 -2.7
29/11/2013
19.37
 358,020 19.09 19.37 19.09 106,550 131,110 -1.7
28/11/2013
19.09
 275,520 18.81 19.09 18.81 11,000 157,430 -9.9
27/11/2013
18.81
 522,130 19.23 19.23 18.81 159,650 388,020 -15.4
26/11/2013
19.23
 731,520 19.23 19.23 18.81 240,250 667,690 -29.1
25/11/2013
19.23
 229,550 19.09 19.37 19.09 9,430 75,000 -4.5
22/11/2013
19.09
 251,730 19.09 19.23 18.95 104,490 240,000 -9.2

Chính sách bảo mật | Điều khoản sử dụng |