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)
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
21/11/2013
19.09
 229,600 19.09 19.37 18.95 86,610 1,940 5.8
20/11/2013
19.09
 186,590 19.09 19.09 18.81 139,720 154,980 -1.0
19/11/2013
19.09
 355,360 18.81 19.09 18.67 38,040 120,270 -5.6
18/11/2013
18.81
 470,600 18.67 19.09 18.67 18,830 263,510 -16.4
15/11/2013
18.67
 482,580 18.67 18.81 18.53 1,000 154,000 -10.2
14/11/2013
18.67
 469,050 18.53 18.67 18.25 200 347,170 -22.8
13/11/2013
18.53
 257,600 18.53 18.67 18.39 0 185,620 -12.2
12/11/2013
18.53
 212,900 18.53 18.67 18.25 0 153,190 -10.0
11/11/2013
18.53
 74,310 18.53 18.67 18.25 700 7,000 -0.4
08/11/2013
18.53
 122,590 18.67 18.67 18.53 6,800 92,850 -5.7
07/11/2013
18.67
 198,630 18.67 18.81 18.39 1,580 144,940 -9.5
06/11/2013
18.67
 217,440 18.67 18.81 18.53 23,540 108,140 -5.6
05/11/2013
18.67
 90,080 18.81 18.95 18.39 220 55,290 -3.6
04/11/2013
18.81
 88,640 18.81 18.95 18.53 11,600 56,670 -3.0
01/11/2013
18.81
 81,420 18.95 18.95 18.67 15,000 51,600 -2.5
31/10/2013
18.95
 132,420 18.81 18.95 18.81 110,740 26,060 5.7
30/10/2013
18.81
 182,310 18.53 18.81 18.53 170,440 4,560 11.1
29/10/2013
18.53
 90,160 18.53 18.53 18.25 8,800 0 0.6
28/10/2013
18.53
 52,520 18.67 18.67 18.39 10,280 0 0.7
25/10/2013
18.67
 71,350 18.67 18.81 18.53 38,540 260 2.5
24/10/2013
18.67
 133,480 18.95 18.95 18.53 83,300 55,740 1.8
23/10/2013
18.95
 255,940 18.67 18.95 18.67 227,200 137,570 6.0
22/10/2013
18.67
 247,120 18.53 18.81 18.53 183,780 61,870 8.1
21/10/2013
18.53
 247,830 18.39 18.67 18.25 117,610 51,100 4.4
18/10/2013
18.39
 208,190 18.25 18.39 17.97 57,400 60,100 -0.2
17/10/2013
18.25
 251,590 18.11 18.39 18.11 60,030 50,100 0.6
16/10/2013
18.11
 363,210 17.97 18.25 17.97 173,500 113,200 3.9
15/10/2013
17.97
 186,260 17.83 17.97 17.69 0 58,650 -3.7
14/10/2013
17.83
 57,260 17.97 17.97 17.69 23,000 0 1.5
11/10/2013
17.97
 242,240 17.97 18.11 17.83 185,820 0 11.9
10/10/2013
17.97
 163,200 17.97 17.97 17.69 61,000 19,270 2.6
09/10/2013
17.97
 87,560 17.97 18.11 17.83 25,000 0 1.6
08/10/2013
17.97
 1,562,330 17.97 18.25 17.97 207,480 24,160 11.7
07/10/2013
17.97
 472,720 17.69 17.97 17.55 140,060 1,000 8.8
04/10/2013
17.69
 382,690 17.55 17.69 17.55 15,490 0 1.0
03/10/2013
17.55
 212,530 17.55 17.69 17.41 23,700 52,160 -1.8
02/10/2013
17.55
 276,360 17.41 17.69 17.41 76,900 0 4.8
01/10/2013
17.41
 432,890 17.55 17.69 17.41 40,970 68,060 -1.7
30/09/2013
17.55
 369,040 17.55 17.69 17.41 157,730 5,000 9.5
27/09/2013
17.55
 137,190 17.55 17.69 17.41 108,040 4,930 6.4
26/09/2013
17.55
 141,530 17.41 17.69 17.41 22,840 0 1.4
25/09/2013
17.41
 325,130 17.55 17.69 17.41 39,720 2,000 2.3
24/09/2013
17.55
 176,720 17.41 17.55 17.27 11,600 10,770 0.0
23/09/2013
17.41
 69,140 17.27 17.55 17.27 0 4,790 -0.3
20/09/2013
17.27
 883,320 17.55 17.55 17.27 601,480 665,990 -4.0
19/09/2013
17.55
 170,480 17.55 17.69 17.55 0 111,680 -7.0
18/09/2013
17.55
 153,790 17.55 17.69 17.41 22,020 35,000 -0.8
17/09/2013
17.55
 116,100 17.55 17.69 17.55 47,940 140 3.0
16/09/2013
17.55
 266,060 17.69 17.83 17.55 10,010 146,110 -8.5
13/09/2013
17.69
 195,260 17.69 17.97 17.55 133,770 30,230 6.5
12/09/2013
17.69
 148,430 17.83 17.83 17.55 9,830 34,760 -1.6
11/09/2013
17.83
 223,790 17.69 17.83 17.55 148,350 1,360 9.3
10/09/2013
17.69
 129,590 17.41 17.83 17.41 1,000 1,000 -0.0
09/09/2013
17.41
 309,190 17.83 17.83 17.41 1,000 27,860 -1.7
06/09/2013
17.83
 1,846,240 17.41 17.97 17.27 208,110 780 13.1

Chính sách bảo mật | Điều khoản sử dụng |