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)
01/02/2024
42.35
 2,196,100 42.45 42.50 42.05 175,900 1,315,800 -48.0
31/01/2024
42.50
 2,738,900 42.70 42.80 42.10 53,600 937,200 -37.5
30/01/2024
42.70
 1,332,900 42.65 42.80 42.50 334,800 380,300 -1.9
29/01/2024
42.65
 1,816,400 42.80 42.85 42.40 102,400 354,100 -10.7
26/01/2024
42.80
 1,807,600 42.70 43 42.65 170,700 813,400 -27.5
25/01/2024
42.80
 1,155,300 43.10 43.10 42.80 97,000 335,900 -10.2
24/01/2024
43.15
 1,693,500 43.20 43.25 42.90 218,100 158,800 2.6
23/01/2024
43.10
 2,211,000 43.40 43.40 42.90 52,700 356,800 -13.1
22/01/2024
43.30
 1,691,900 43.50 43.50 43.15 123,900 84,400 1.7
19/01/2024
43.30
 2,905,400 43.35 43.45 43.15 64,700 227,800 -7.1
18/01/2024
43.35
 1,725,100 43 43.50 43 136,900 445,300 -13.3
17/01/2024
43.20
 1,878,300 43.15 43.45 42.95 183,700 111,800 3.1
16/01/2024
43.15
 1,436,500 43 43.25 42.85 80,300 457,100 -16.2
15/01/2024
43.05
 1,456,300 43.50 43.50 43.05 72,800 94,600 -0.9
12/01/2024
43
 2,966,600 43.50 43.50 42.70 64,500 280,400 -9.3
11/01/2024
43.65
 1,666,100 43.60 44 43.40 77,400 190,400 -4.9
10/01/2024
43.60
 2,675,700 43.90 44.05 43.20 38,500 404,800 -16.0
09/01/2024
43.90
 1,604,800 44.30 44.40 43.90 96,400 272,500 -7.8
08/01/2024
44.35
 2,534,400 44.45 44.75 44.10 173,600 418,000 -10.8
05/01/2024
44.10
 1,481,600 44.15 44.20 43.90 81,600 53,300 1.2
04/01/2024
44.15
 2,337,800 44.15 44.40 43.80 123,200 179,100 -2.4
03/01/2024
44.15
 2,275,100 43.50 44.15 43.50 343,500 272,700 3.2
02/01/2024
44
 2,281,300 44.95 44.95 44 102,600 125,500 -1.0
29/12/2023
44.60
 2,168,900 44.45 44.85 44.45 221,400 56,200 7.4
28/12/2023
44.45
 4,070,700 43.60 44.60 43.60 396,300 70,300 14.5
27/12/2023
43.60
 1,848,500 43.55 43.95 43.60 204,600 100,600 4.6
26/12/2023
43.55
 1,763,700 43.40 43.75 43.35 133,000 270,200 -6.0
25/12/2023
43.40
 1,977,500 43.15 43.55 43 134,100 100,600 1.5
22/12/2023
43.15
 2,001,100 43.20 43.35 42.75 259,000 627,400 -15.8
21/12/2023
43.20
 1,890,500 43.25 43.30 42.80 224,100 362,100 -5.9
20/12/2023
43.25
 1,760,100 43.20 43.45 42.85 318,900 509,600 -8.2
19/12/2023
43.20
 2,813,900 43.20 43.30 42.30 200,200 596,300 -17.0
18/12/2023
43.20
 2,345,200 43.70 43.95 43.05 273,600 458,800 -8.0
15/12/2023
43.70
 6,066,700 43.80 43.95 43.05 2,805,600 3,299,300 -21.4
14/12/2023
43.80
 3,042,800 43.90 44.05 43.45 1,007,300 722,900 12.4
13/12/2023
43.90
 3,973,900 44.25 44.35 43.20 125,800 662,500 -23.5
12/12/2023
44.25
 2,774,200 44.05 44.40 44 790,200 449,300 15.1
11/12/2023
44.05
 5,292,200 42.95 44.35 43.25 761,200 326,900 19.1
08/12/2023
42.95
 2,652,300 42.80 43.05 42.55 60,800 291,700 -9.9
07/12/2023
42.80
 4,453,200 42.80 43.20 41.90 204,200 624,200 -17.9
06/12/2023
42.80
 2,341,200 42.80 43 42.50 188,000 222,400 -1.5
05/12/2023
42.80
 3,626,700 42.95 43.15 42.60 286,800 1,015,800 -31.1
04/12/2023
42.95
 3,571,300 42.10 43 42.10 375,800 119,500 10.9
01/12/2023
42.10
 2,301,700 41.75 42.20 41.85 328,000 284,700 1.8
30/11/2023
41.75
 3,466,400 42.55 42.85 41.75 378,900 1,683,300 -54.5
29/11/2023
42.55
 2,051,700 42.40 42.65 42.30 449,900 131,900 13.5
28/11/2023
42.40
 2,472,300 41.85 42.50 41.60 342,200 118,700 9.4
27/11/2023
41.85
 2,794,800 41.35 42.20 41.30 610,900 110,400 21.0
24/11/2023
41.35
 3,524,600 41.30 41.50 40.60 514,500 97,600 17.1
23/11/2023
41.30
 3,301,600 42 42.60 41.30 167,600 561,900 -16.6
22/11/2023
42
 3,797,800 42.60 43 41.85 175,100 1,202,200 -43.3
21/11/2023
42.60
 2,852,100 42.70 43.15 42.05 100,400 998,400 -38.0
20/11/2023
42.70
 4,304,300 42.20 42.80 40.90 620,300 685,700 -2.7
17/11/2023
42.20
 11,573,200 45.10 45.20 42.15 564,100 1,383,100 -35.0
16/11/2023
45.10
 2,341,300 45.40 45.40 44.85 0 0 0
15/11/2023
45.40
 6,206,500 44.95 45.60 44.90 404,600 1,301,400 -40.5
14/11/2023
44.95
 3,845,100 44.80 45.50 44.50 93,800 496,873 -18.1
13/11/2023
44.80
 3,953,800 44.95 45.05 44.45 84,400 347,200 -11.7
10/11/2023
44.95
 5,103,200 45.40 45.40 44.40 65,500 630,800 -25.4
09/11/2023
45.40
 7,308,000 43 45.70 44 264,500 324,300 -2.7
08/11/2023
43
 4,749,500 42.05 43.05 41.60 750,600 167,200 24.9
07/11/2023
42.05
 4,222,000 42.10 42.15 41.25 133,500 273,900 -5.8
06/11/2023
42.10
 4,294,000 41.60 42.30 41.65 696,700 663,100 1.4
03/11/2023
41.60
 4,094,900 41.45 42.10 41.25 589,700 487,500 4.3
02/11/2023
41.45
 6,047,500 40.40 41.50 39.65 612,400 740,500 -4.6
01/11/2023
40.40
 4,618,900 40.50 40.50 39.45 761,100 272,500 19.6
31/10/2023
40.50
 5,938,400 41.50 41.55 40.45 1,159,700 506,200 26.7
30/10/2023
41.50
 6,062,800 41.60 41.60 39.75 420,100 949,700 -21.4
27/10/2023
41.60
 13,998,100 41.60 41.80 38.70 950,200 2,322,900 -54.3
26/10/2023
41.60
 15,106,800 44.70 44.70 41.60 299,300 3,071,200 -115.4
25/10/2023
44.70
 6,225,600 43.45 45.30 43.85 204,700 288,200 -3.6
24/10/2023
43.45
 2,821,800 43.40 43.50 42.90 124,900 118,800 0.3
23/10/2023
43.40
 4,900,400 43.35 43.40 42.60 376,800 540,900 -7.0
20/10/2023
43.35
 5,953,100 43.20 43.35 41.85 314,800 1,266,900 -40.3
19/10/2023
43.20
 5,382,400 43.80 43.90 42.40 554,600 147,600 17.4
18/10/2023
43.80
 8,869,200 44 44.55 41.50 495,700 292,700 8.8
17/10/2023
44
 4,845,000 45 45.15 44 507,100 171,500 15.0
16/10/2023
45
 4,839,400 46.10 46.10 45 127,500 138,400 -0.5
13/10/2023
46.10
 5,057,900 46.50 46.50 45.55 250,600 405,200 -7.1
12/10/2023
46.50
 7,710,800 45.45 47.30 45.80 335,500 281,700 2.6
11/10/2023
45.45
 3,629,700 44.90 45.45 45 713,300 223,200 22.1
10/10/2023
44.90
 5,861,600 45.20 46.15 44.90 224,100 423,000 -9.0
09/10/2023
45.20
 4,889,700 45.95 46.05 45.20 31,400 604,700 -26.2
06/10/2023
45.95
 6,192,900 45.60 46.25 45 463,000 649,400 -8.5
05/10/2023
45.60
 5,358,200 46.10 46.40 44.80 81,600 842,200 -34.7
04/10/2023
46.10
 6,718,300 44.50 46.30 44.05 1,206,600 259,600 43.3
03/10/2023
44.50
 12,896,800 46.90 46.90 43.85 278,400 957,900 -30.8
02/10/2023
46.90
 5,084,800 46.85 47.55 46.50 60,900 545,000 -22.7
29/09/2023
46.85
 13,568,000 45 48.15 45.15 265,800 767,600 -23.7
28/09/2023
45
 6,887,100 45.20 45.30 44.10 147,300 761,500 -27.5
27/09/2023
45.20
 8,890,400 45 45.25 44.05 448,500 941,900 -22.1
26/09/2023
45
 15,113,400 46.50 46.75 44.55 1,324,200 773,200 25.0
25/09/2023
46.50
 16,835,400 50 50.40 46.50 1,495,100 477,700 49.2
22/09/2023
50
 17,451,900 52.20 52.20 49.80 952,200 1,290,700 -17.5
21/09/2023
52.20
 8,502,600 53.50 53.80 52.20 255,900 1,177,600 -48.9
20/09/2023
53.50
 11,801,500 51.70 53.50 51.70 1,305,500 407,000 47.5
19/09/2023
51.70
 12,789,300 53 53.90 51.50 1,047,700 1,589,500 -28.9
18/09/2023
53
 11,462,100 53.60 53.60 52.40 0 0 0
15/09/2023
53.60
 18,952,400 55.50 56.30 53.20 2,101,800 2,709,400 -32.8
14/09/2023
55.50
 26,861,000 59.20 59.30 55.50 271,600 1,312,000 -59.0

Chính sách bảo mật | Điều khoản sử dụng |