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)
13/11/2012
16.53
 28,090 16.63 16.63 16.42 0 15,600 -1.2
12/11/2012
16.63
 39,430 16.63 16.63 16.32 0 810 -0.1
09/11/2012
16.63
 29,400 16.63 16.63 16.32 1,500 22,210 -1.6
08/11/2012
16.63
 163,300 16.53 16.63 16.32 145,450 107,890 3.0
07/11/2012
16.53
 85,680 16.53 16.53 16.32 67,300 51,660 1.2
06/11/2012
16.53
 28,510 16.53 16.53 16.21 1,000 3,700 -0.2
05/11/2012
16.53
 24,130 16.42 16.53 16.42 0 14,210 -1.1
02/11/2012
16.42
 30,990 16.53 16.53 15.89 10 0 0.0
01/11/2012
16.53
 52,830 16.53 16.53 16.42 13,600 29,910 -1.3
31/10/2012
16.53
 46,420 16.53 16.53 16.32 0 23,660 -1.8
30/10/2012
16.53
 43,900 16.53 16.53 16.32 0 19,430 -1.5
29/10/2012
16.53
 28,610 16.42 16.53 16.21 0 1,210 -0.1
26/10/2012
16.42
 49,720 16.53 16.53 16.42 49,440 19,650 2.3
25/10/2012
16.53
 112,290 16.53 16.63 16.32 211,710 139,010 5.7
24/10/2012
16.53
 59,780 16.53 16.53 16.21 36,690 6,820 2.3
23/10/2012
16.53
 48,050 16.63 16.74 16.42 19,890 29,290 -0.7
22/10/2012
16.63
 51,680 16.74 16.74 16.32 18,690 3,040 1.2
19/10/2012
16.74
 59,850 16.74 16.84 16.53 18,690 19,210 -0.0
18/10/2012
16.74
 52,280 16.74 16.74 16.32 18,690 6,200 1.0
17/10/2012
16.74
 44,560 16.74 16.74 16.53 800 30,800 -2.4
16/10/2012
16.74
 62,130 16.74 16.84 16.53 0 36,450 -2.9
15/10/2012
16.74
 42,970 16.63 16.74 16.42 1,000 10,900 -0.8
12/10/2012
16.63
 34,370 16.74 16.95 16.53 0 29,000 -2.3
11/10/2012
16.74
 53,630 16.95 16.95 16.74 200,000 229,550 -2.3
10/10/2012
16.95
 54,980 17.06 17.16 16.84 3,020 38,000 -2.8
09/10/2012
17.06
 44,400 17.16 17.16 16.95 1,000 31,620 -2.5
08/10/2012
17.16
 157,200 16.95 17.16 16.95 141,400 57,540 6.8
05/10/2012
16.95
 53,850 16.95 16.95 16.74 100 29,860 -2.4
04/10/2012
16.95
 53,330 16.74 16.95 16.74 0 24,610 -2.0
03/10/2012
16.74
 112,160 17.37 17.37 16.74 950 86,230 -6.8
02/10/2012
17.37
 141,870 17.48 17.48 17.27 84,300 130,350 -3.8
01/10/2012
17.48
 160,560 17.59 17.59 17.06 6,000 118,910 -9.3
28/09/2012
17.59
 278,510 17.59 17.69 17.06 149,460 237,050 -7.2
27/09/2012
17.59
 316,390 17.69 18.01 16.95 140,130 273,360 -10.9
26/09/2012
17.69
 450,280 17.06 17.80 17.16 303,370 348,320 -3.8
25/09/2012
17.06
 214,740 16.84 17.06 16.63 119,500 556,320 -33.7
24/09/2012
16.84
 262,890 16.95 16.95 16.53 162,400 206,060 -3.5
21/09/2012
16.95
 307,720 16.32 16.95 16.42 194,920 196,590 -0.1
20/09/2012
16.32
 115,490 16.32 16.42 16.21 42,220 56,450 -1.1
19/09/2012
16.32
 206,300 16.21 16.32 16.10 33,650 755,650 -53.8
18/09/2012
16.21
 103,210 15.89 16.42 15.68 161,630 210,370 -3.7
17/09/2012
15.89
 324,310 15.68 16.42 15.89 296,840 370,590 -5.6
14/09/2012
15.68
 151,910 15.26 15.68 15.47 222,610 189,750 2.4
13/09/2012
15.26
 80,380 15.26 15.36 15.15 30,830 32,800 -0.1
12/09/2012
15.26
 83,310 15.26 15.36 15.26 43,050 71,060 -2.0
11/09/2012
15.26
 73,230 15.15 15.36 15.15 22,270 61,810 -2.8
10/09/2012
15.15
 68,830 15.26 15.47 15.04 19,370 53,960 -2.5
07/09/2012
15.26
 90,690 15.36 15.47 15.26 25,150 70,790 -3.3
06/09/2012
15.36
 70,640 15.26 15.47 15.15 19,910 33,970 -1.0
05/09/2012
15.26
 87,930 15.36 15.68 15.15 20,350 23,640 -0.2
04/09/2012
15.36
 73,830 14.94 15.68 15.26 20,500 37,470 -1.2
31/08/2012
14.94
 208,770 15.68 15.68 14.94 75,350 191,910 -8.3
30/08/2012
15.68
 60,820 14.94 15.68 15.04 3,800 31,980 -2.1
29/08/2012
14.94
 135,960 14.83 15.57 14.83 3,850 38,810 -2.5
28/08/2012
14.83
 118,670 14.73 14.83 14.51 75,600 59,350 1.1
27/08/2012
14.73
 304,450 15.47 15.47 14.73 214,090 125,720 6.2
24/08/2012
15.47
 263,110 15.47 15.68 14.73 39,460 95,790 -4.2
23/08/2012
15.47
 244,370 16.21 16.21 15.47 59,000 134,100 -5.5
22/08/2012
16.21
 212,800 16.21 16.32 15.89 89,290 68,680 1.6
21/08/2012
16.21
 165,180 16.74 16.74 16.00 123,000 7,010 8.9
20/08/2012
16.74
 230,260 16.63 16.84 16.53 174,870 30,420 11.4
17/08/2012
16.63
 85,650 16.84 16.95 16.63 70,940 3,500 5.3
16/08/2012
16.84
 115,560 16.95 16.95 16.74 78,360 18,340 4.8
15/08/2012
16.95
 79,010 17.06 17.16 16.95 47,700 33,340 1.1
14/08/2012
17.06
 93,610 16.95 17.06 16.95 72,880 17,890 4.4
13/08/2012
16.95
 53,020 16.84 16.95 16.63 39,010 420 3.1
10/08/2012
16.84
 65,470 16.84 16.95 16.74 60,000 38,340 0.0
09/08/2012
16.84
 100,400 16.84 16.95 16.74 77,980 34,330 3.5
08/08/2012
16.84
 107,540 16.74 16.95 16.74 87,550 19,290 5.4
07/08/2012
16.74
 165,390 16.63 16.84 16.53 139,530 30,000 8.6
06/08/2012
16.63
 147,010 16.63 16.63 16.21 124,870 18,100 8.4
03/08/2012
16.63
 123,450 16.63 16.63 16.42 95,170 35,480 4.7
02/08/2012
16.63
 254,950 16.21 16.95 16.32 172,590 70,120 8.0
01/08/2012
16.21
 172,190 16.32 16.32 16.00 137,480 86,060 3.9
31/07/2012
16.32
 159,950 16.42 16.42 16.21 102,180 58,080 3.4
30/07/2012
16.42
 199,800 16.42 16.42 16.10 141,190 50,050 7.0
27/07/2012
16.42
 246,010 16.32 16.42 16.10 212,400 703,130 -37.1
26/07/2012
16.32
 111,310 16.32 16.42 16.10 0 23,570 -1.8
25/07/2012
16.32
 100,730 16.32 16.42 16.00 1,330 30,330 -2.2
24/07/2012
16.32
 240,320 16.53 16.53 16.00 50,520 104,260 -4.1
23/07/2012
16.53
 109,340 16.63 16.74 16.32 1,230 40,910 -3.1
20/07/2012
16.63
 225,810 16.74 16.74 16.63 123,700 53,690 5.5
19/07/2012
16.74
 185,100 16.63 16.74 16.32 79,300 40,360 3.1
18/07/2012
16.63
 109,590 16.74 16.74 16.53 70,845 53,125 1.4
17/07/2012
16.74
 273,730 16.74 16.74 16.21 172,390 118,090 4.3
16/07/2012
16.74
 102,830 16.95 16.95 16.32 20,480 28,950 -0.6
13/07/2012
16.95
 181,940 16.42 16.95 16.53 7,750 118,670 -8.7
12/07/2012
16.42
 85,610 16.42 16.74 15.89 580 41,700 -3.2
11/07/2012
16.42
 200,620 16.63 16.63 16.21 10,180 148,170 -10.7
10/07/2012
16.63
 120,480 16.74 16.74 16.32 12,340 85,520 -5.7
09/07/2012
16.74
 161,250 17.06 17.16 16.53 35,440 127,000 -7.2
06/07/2012
17.06
 91,920 17.16 17.37 16.95 2,750 42,270 -3.2
05/07/2012
17.16
 76,350 17.16 17.37 16.95 1,000 27,160 -2.1
04/07/2012
17.16
 75,960 17.16 17.27 17.06 5,500 23,780 -1.5
03/07/2012
17.16
 83,890 17.37 17.37 17.06 45,430 92,150 -3.8
02/07/2012
17.37
 169,750 17.80 17.80 17.27 19,660 117,790 -8.1
29/06/2012
17.80
 243,790 17.90 17.90 17.59 142,430 190,250 -4.0
28/06/2012
17.90
 175,400 18.01 18.01 17.48 40,290 124,960 -7.1
27/06/2012
18.01
 427,270 18.01 18.12 17.80 85,630 338,800 -21.5
26/06/2012
18.01
 0 18.01 18.01 17.37 3,000 325,370 -27.3

Chính sách bảo mật | Điều khoản sử dụng |