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)
11/04/2013
17.97
 133,050 17.69 17.97 17.55 500 117,170 -7.3
10/04/2013
17.69
 505,340 17.97 17.97 17.69 195,410 377,650 -11.6
09/04/2013
17.97
 141,820 18.25 18.25 17.83 0 104,730 -6.7
08/04/2013
18.25
 99,740 18.25 18.53 18.11 47,490 30,890 1.1
05/04/2013
18.25
 218,290 17.83 18.39 17.97 130,340 118,240 0.8
04/04/2013
17.83
 116,840 18.11 18.25 17.55 82,290 55,820 1.7
03/04/2013
18.11
 124,760 18.53 18.53 17.83 70,450 106,700 -2.3
02/04/2013
18.53
 95,700 18.39 18.53 18.11 90,160 56,270 2.2
01/04/2013
18.39
 88,590 17.83 18.39 17.83 44,460 30,800 0.9
29/03/2013
17.83
 36,080 17.97 17.97 17.69 840 8,530 -0.5
28/03/2013
17.97
 135,090 18.11 18.25 17.69 49,980 118,440 -4.3
27/03/2013
18.11
 114,830 18.53 18.53 18.11 44,480 60,810 -1.0
26/03/2013
18.53
 154,130 18.67 18.95 18.53 123,300 534,820 -26.7
25/03/2013
18.67
 286,920 18.25 18.81 18.25 217,250 162,700 3.6
22/03/2013
18.25
 210,740 18.39 18.95 18.25 52,800 66,740 -0.9
21/03/2013
18.39
 94,400 18.25 18.53 18.25 52,930 41,870 0.7
20/03/2013
18.25
 61,650 18.11 18.25 17.97 44,500 19,680 1.6
19/03/2013
18.11
 58,810 18.11 18.39 17.97 45,140 25,810 1.3
18/03/2013
18.11
 102,710 18.39 18.53 18.11 380,590 327,550 3.5
15/03/2013
18.39
 415,500 17.97 18.39 17.97 356,150 216,620 9.1
14/03/2013
17.97
 75,210 17.83 17.97 17.69 22,930 67,570 -2.8
13/03/2013
17.83
 144,800 17.83 18.25 17.69 31,690 120,230 -5.6
12/03/2013
17.83
 169,070 18.53 18.53 17.83 49,520 115,500 -4.2
11/03/2013
18.53
 74,730 18.25 18.53 18.11 128,790 155,600 -1.7
08/03/2013
18.25
 73,590 18.11 18.39 18.11 47,400 63,220 -1.0
07/03/2013
18.11
 283,370 18.53 18.53 18.11 180,670 246,570 -4.3
06/03/2013
18.53
 94,290 18.53 19.09 18.39 48,700 67,620 -1.2
05/03/2013
18.53
 201,440 19.09 19.09 18.53 127,400 94,890 2.2
04/03/2013
19.09
 379,190 18.53 19.65 18.67 246,410 57,120 12.9
01/03/2013
18.53
 132,410 18.81 19.09 18.53 4,129,240 46,720 273.6
28/02/2013
18.81
 551,700 17.83 18.95 17.83 281,350 393,820 -7.4
27/02/2013
17.83
 115,050 17.55 17.83 17.41 77,460 32,750 2.8
26/02/2013
17.55
 145,630 18.25 18.25 17.27 92,210 25,020 4.2
25/02/2013
18.25
 60,860 17.97 18.25 17.97 49,860 12,000 2.4
22/02/2013
17.97
 109,240 18.25 18.53 17.83 59,580 41,720 1.1
21/02/2013
18.25
 91,840 18.81 18.81 18.25 47,760 4,540 2.9
20/02/2013
18.81
 145,770 18.81 18.95 18.67 220,040 251,960 -2.1
19/02/2013
18.81
 463,190 18.53 19.09 18.67 251,860 319,940 -4.6
18/02/2013
18.53
 117,770 18.95 18.95 18.53 28,360 75,410 -3.1
08/02/2013
18.95
 96,950 18.95 19.09 18.53 49,020 10,110 2.6
07/02/2013
18.95
 104,460 18.95 19.09 18.81 85,910 0 5.8
06/02/2013
18.95
 175,610 18.81 19.09 18.81 206,790 137,650 4.7
05/02/2013
18.81
 741,040 18.81 19.09 18.81 723,050 575,510 9.9
04/02/2013
18.81
 244,350 18.81 18.95 18.81 229,260 98,700 8.7
01/02/2013
18.81
 188,520 18.67 18.81 18.53 218,620 71,100 9.8
31/01/2013
18.67
 131,930 18.81 18.81 18.53 105,680 40,190 4.3
30/01/2013
18.81
 596,680 18.81 18.95 18.67 494,330 298,940 13.1
29/01/2013
18.81
 312,550 18.81 18.95 18.67 312,490 138,090 11.7
28/01/2013
18.81
 331,350 18.53 19.09 18.81 235,930 270,620 -2.4
25/01/2013
18.53
 352,190 18.39 18.67 18.39 638,200 605,340 2.1
24/01/2013
18.39
 248,840 18.39 18.53 18.25 197,280 180,050 1.1
23/01/2013
18.39
 305,690 18.25 18.67 18.25 179,410 182,590 -0.2
22/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/325 (Volume + 32.50%, Ratio=0.33)
22/01/2013
18.25
 200,700 17.80 18.81 18.11 146,680 125,000 1.4
21/01/2013
17.80
 133,100 18.01 18.12 17.80 96,230 270 8.1
18/01/2013
18.01
 205,380 18.01 18.12 17.90 204,090 73,970 11.0
17/01/2013
18.01
 137,110 17.90 18.12 17.90 168,890 87,490 6.9
16/01/2013
17.90
 237,940 17.69 18.12 17.69 89,960 129,590 -3.3
15/01/2013
17.69
 160,930 17.69 18.12 17.69 57,210 62,490 -0.4
14/01/2013
17.69
 215,400 17.69 17.80 17.59 184,870 122,780 5.2
11/01/2013
17.69
 171,140 17.59 17.90 17.48 102,570 136,350 -2.8
10/01/2013
17.59
 120,980 17.59 17.59 17.16 71,260 76,570 -0.5
09/01/2013
17.59
 81,350 17.90 17.90 17.59 62,400 96,330 -2.9
08/01/2013
17.90
 363,210 17.69 18.01 17.69 297,370 258,460 3.3
07/01/2013
17.69
 370,650 16.95 17.80 17.06 260,870 329,470 -5.6
04/01/2013
16.95
 162,880 16.95 17.06 16.74 127,410 128,820 -0.1
03/01/2013
16.95
 118,830 16.95 16.95 16.74 100,040 77,090 1.8
02/01/2013
16.95
 106,720 16.95 17.37 16.74 140,240 219,640 -6.4
28/12/2012
16.95
 70,570 16.32 16.95 16.21 93,060 104,500 -0.9
27/12/2012
16.32
 143,480 15.89 16.32 15.79 164,540 180,760 -1.2
26/12/2012
15.89
 129,370 15.68 15.89 15.57 138,490 138,200 0.0
25/12/2012
15.68
 164,070 15.68 15.89 15.57 5,000 124,570 -8.9
24/12/2012
15.68
 115,730 15.57 15.89 15.57 7,170 74,220 -5.0
21/12/2012
15.57
 220,600 15.47 15.79 15.15 38,250 110,800 -5.3
20/12/2012
15.47
 119,360 15.89 15.89 15.47 31,790 82,400 -3.7
19/12/2012
15.89
 85,810 15.47 15.89 15.26 85,220 104,430 -1.4
18/12/2012
15.47
 71,320 15.68 15.79 15.36 11,240 44,570 -2.4
17/12/2012
15.68
 65,620 16.10 16.10 15.36 220,479 257,549 -2.7
14/12/2012
16.10
 59,940 15.79 16.10 15.79 1,464,769 1,419,199 3.4
13/12/2012
15.79
 37,040 15.79 16.10 15.79 68,570 50,480 1.4
12/12/2012
15.79
 83,930 16.10 16.21 15.57 69,110 39,770 2.2
11/12/2012
16.10
 140,130 15.57 16.10 15.57 104,900 73,000 2.4
10/12/2012
15.57
 93,490 14.94 15.68 15.36 39,760 29,830 0.7
07/12/2012
14.94
 128,930 15.47 15.47 14.94 81,930 152,850 -5.0
06/12/2012
15.47
 44,490 15.47 15.47 15.36 0 313,930 -22.6
05/12/2012
15.47
 53,690 15.47 15.47 15.36 0 42,680 -3.1
04/12/2012
15.47
 97,460 15.57 15.57 15.36 39,170 76,850 -2.8
03/12/2012
15.57
 120,380 15.57 15.68 15.47 93,080 18,180 5.5
30/11/2012
15.57
 51,470 15.68 15.68 15.26 13,932,286 91,200 1,038.1
29/11/2012
15.68
 75,950 15.57 15.68 15.47 1,000 26,400 -1.9
28/11/2012
15.57
 150,630 15.57 15.57 14.83 498,040 537,340 -2.8
27/11/2012
15.57
 44,800 16.00 16.00 15.57 4,530 24,200 -1.5
26/11/2012
16.00
 49,340 16.10 16.10 15.79 0 68,600 -5.2
23/11/2012
16.10
 30,240 16.10 16.10 16.00 0 19,000 -1.4
22/11/2012
16.10
 51,090 16.21 16.21 16.00 100 32,500 -2.5
21/11/2012
16.21
 40,420 16.32 16.32 16.00 0 27,280 -2.1
20/11/2012
16.32
 30,340 16.32 16.32 16.00 2,000 19,010 -1.3
19/11/2012
16.32
 37,530 16.42 16.42 16.10 6,000 23,930 -1.4
16/11/2012
16.42
 26,820 16.42 16.42 16.21 4,600 14,810 -0.8
15/11/2012
16.42
 33,090 16.53 16.53 16.32 4,990 23,610 -1.4
14/11/2012
16.53
 30,740 16.53 16.63 16.32 4,020 10,790 -0.5

Chính sách bảo mật | Điều khoản sử dụng |