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)
25/06/2012
18.01
 276,560 17.16 18.01 17.16 100 94,820 -7.9
22/06/2012
17.16
 108,520 17.48 17.48 17.16 13,380 59,380 -3.7
21/06/2012
17.48
 100,900 17.37 17.48 17.27 9,670 27,120 -1.4
20/06/2012
17.37
 117,450 17.37 17.48 17.16 24,120 3,720 1.7
19/06/2012
17.37
 86,230 17.48 17.48 17.27 531,000 544,500 -1.1
18/06/2012
17.48
 116,570 17.48 17.59 17.48 3,400 35,000 -2.6
15/06/2012
17.48
 348,600 17.59 17.59 17.16 116,500 311,450 -16.0
14/06/2012
17.59
 184,830 17.69 17.69 17.06 50,740 173,790 -10.2
13/06/2012
17.69
 124,350 17.69 17.90 17.37 22,890 57,600 -2.9
12/06/2012
17.69
 116,260 17.80 17.80 17.27 160 27,660 -2.3
11/06/2012
17.80
 144,500 17.80 17.80 17.16 3,150 75,090 -6.0
08/06/2012
17.80
 115,130 17.80 18.22 17.80 49,030 73,400 -2.1
07/06/2012
17.80
 103,390 17.59 18.12 17.69 770 70,180 -5.8
06/06/2012
17.59
 186,260 17.16 17.59 17.06 400 84,700 -6.9
05/06/2012
17.16
 161,020 17.16 17.37 16.53 15,920 147,500 -10.5
04/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/124 (Volume + 12.40%, Ratio=0.12)
04/06/2012
17.16
 85,690 19.42 19.42 16.95 13,370 52,270 -3.2
01/06/2012
19.42
 73,670 19.42 19.61 19.42 13,000 30,000 -1.7
31/05/2012
19.42
 61,250 19.79 19.79 19.42 260 27,570 -2.8
30/05/2012
19.79
 226,650 19.61 19.79 19.42 159,000 93,540 6.8
29/05/2012
19.61
 82,090 19.42 19.61 19.23 64,870 51,400 1.4
28/05/2012
19.42
 86,790 19.23 19.61 19.04 7,010 70,030 -6.5
25/05/2012
19.23
 169,090 19.04 19.23 18.85 30,720 149,550 -12.1
24/05/2012
19.04
 71,170 19.23 19.42 18.85 10 510 -0.1
23/05/2012
19.23
 101,180 19.42 19.61 18.85 7,960 49,010 -4.2
22/05/2012
19.42
 87,130 19.04 19.42 19.04 16,650 40,500 -2.4
21/05/2012
19.04
 108,700 18.66 19.04 18.85 200 86,140 -8.6
18/05/2012
18.66
 169,600 18.76 18.76 18.10 580 134,370 -13.1
17/05/2012
18.76
 207,350 18.76 18.76 18.29 14,230 150,840 -13.5
16/05/2012
18.76
 143,950 18.85 19.23 18.57 68,410 104,430 -3.6
15/05/2012
18.85
 114,310 19.23 19.42 18.66 39,170 72,220 -3.3
14/05/2012
19.23
 79,080 19.23 19.42 19.04 21,010 11,640 1.0
11/05/2012
19.23
 93,430 19.42 19.61 19.23 29,880 21,850 0.8
10/05/2012
19.42
 90,920 19.42 19.61 19.23 18,180 27,510 -1.0
09/05/2012
19.42
 122,410 19.61 19.61 19.23 17,290 91,680 -7.7
08/05/2012
19.61
 137,150 19.61 19.61 19.23 30,260 82,700 -5.4
07/05/2012
19.61
 133,040 19.61 19.79 19.04 28,620 107,580 -8.2
04/05/2012
19.61
 105,640 19.23 19.61 19.04 30,100 37,640 -0.8
03/05/2012
19.23
 136,060 19.23 19.42 19.04 91,930 92,700 -0.1
02/05/2012
19.23
 217,450 19.04 19.79 19.04 435,750 486,280 -5.2
27/04/2012
19.04
 171,160 18.85 19.04 18.85 26,990 126,690 -10.0
26/04/2012
18.85
 98,120 18.66 19.04 18.76 1,812,691 1,841,671 -2.9
25/04/2012
18.66
 233,260 18.66 18.66 18.47 41,690 192,660 -14.9
24/04/2012
18.66
 160,260 18.66 18.66 18.38 17,390 123,460 -10.5
23/04/2012
18.66
 156,350 18.57 18.66 18.38 118,280 207,130 -8.8
20/04/2012
18.57
 250,770 18.66 18.85 18.38 166,370 321,300 -15.3
19/04/2012
18.66
 190,740 18.76 18.85 18.38 167,630 167,450 0.0
18/04/2012
18.76
 156,310 18.66 19.42 18.66 276,510 238,830 3.8
17/04/2012
18.66
 179,480 18.38 18.76 18.19 344,040 288,640 5.4
16/04/2012
18.38
 178,680 17.91 18.57 18.00 203,120 132,700 6.8
13/04/2012
17.91
 220,290 18.00 18.47 17.91 82,150 103,030 -1.9
12/04/2012
18.00
 282,800 17.81 18.29 17.81 25,430 219,510 -18.5
11/04/2012
17.81
 263,240 17.34 17.81 17.25 54,020 176,680 -11.4
10/04/2012
17.34
 359,080 17.53 17.53 17.34 66,230 304,960 -22.0
09/04/2012
17.53
 234,310 17.72 17.91 17.34 18,020 204,680 -17.3
06/04/2012
17.72
 93,370 17.53 17.81 17.53 2,300 54,500 -4.9
05/04/2012
17.53
 256,960 17.53 17.81 17.25 20,590 232,970 -19.7
04/04/2012
17.53
 248,100 18.10 18.10 17.53 40,080 203,070 -15.3
03/04/2012
18.10
 148,470 18.10 18.10 17.91 52,650 129,610 -7.4
30/03/2012
18.10
 196,260 17.81 18.10 17.72 47,580 173,490 -11.9
29/03/2012
17.81
 258,600 18.29 18.76 17.72 16,190 212,770 -18.8
28/03/2012
18.29
 593,350 19.23 19.23 18.29 3,835,250 590,040 333.7
27/03/2012
19.23
 773,110 20.17 20.17 19.23 29,240 374,450 -35.3
26/03/2012
20.17
 219,500 19.42 20.17 19.23 15,690 118,790 -10.9
23/03/2012
19.42
 153,050 18.85 19.42 18.85 17,730 79,900 -6.3
22/03/2012
18.85
 123,360 18.85 19.04 18.57 15,100 63,000 -4.8
21/03/2012
18.85
 144,040 18.85 19.04 18.66 15,190 86,810 -7.2
20/03/2012
18.85
 130,940 18.47 19.23 18.47 1,234,151 1,240,081 -0.6
19/03/2012
18.47
 150,700 18.47 18.47 17.91 29,050 74,320 -4.4
16/03/2012
18.47
 240,330 18.85 19.61 18.29 27,060 200,370 -17.0
15/03/2012
18.85
 230,330 19.79 19.79 18.85 30,550 211,090 -18.2
14/03/2012
19.79
 44,600 19.04 19.79 18.66 1,029,010 1,049,640 -2.1
13/03/2012
19.04
 241,710 19.98 19.98 19.04 25,880 247,340 -22.5
12/03/2012
19.98
 0 20.36 19.98 19.42 1,052,320 1,082,660 -3.2
09/03/2012
20.36
 37,970 19.79 20.36 19.79 83,380 74,800 0.9
08/03/2012
19.79
 84,220 19.98 20.55 19.61 187,940 186,180 0.2
07/03/2012
19.98
 117,880 20.17 20.36 19.42 87,360 52,000 3.7
06/03/2012
20.17
 66,240 20.74 21.68 20.17 52,880 27,090 2.9
05/03/2012
20.74
 143,510 19.79 20.74 20.74 125,060 34,170 10.0
02/03/2012
19.79
 156,970 18.85 19.79 19.23 52,350 127,460 -7.8
01/03/2012
18.85
 209,560 19.79 19.79 18.85 64,310 142,090 -7.8
29/02/2012
19.79
 87,450 20.74 20.74 19.79 2,271,173 2,264,263 0.7
28/02/2012
20.74
 40,460 20.74 21.11 20.55 35,000 31,670 0.4
27/02/2012
20.74
 82,920 21.11 21.68 20.74 48,950 53,790 -0.5
24/02/2012
21.11
 41,550 21.68 21.87 21.11 15,050 19,030 -0.4
23/02/2012
21.68
 58,220 21.68 21.68 21.30 53,450 4,390 5.6
22/02/2012
21.68
 21,970 21.30 21.68 20.92 15,170 4,200 1.3
21/02/2012
21.30
 19,080 21.30 21.87 21.11 14,970 11,190 0.4
20/02/2012
21.30
 12,450 21.49 22.06 20.74 510 190 0.0
17/02/2012
21.49
 24,790 21.68 22.06 21.11 15,430 3,120 1.4
16/02/2012
21.68
 53,320 21.68 22.06 21.30 41,760 50,650 -1.0
15/02/2012
21.68
 23,410 21.68 22.06 21.11 14,970 2,850 1.4
14/02/2012
21.68
 52,090 20.92 21.68 20.55 37,360 11,490 2.9
13/02/2012
20.92
 24,220 21.87 21.87 20.92 14,960 5,290 1.1
10/02/2012
21.87
 103,570 22.06 22.06 21.49 97,520 13,400 9.7
09/02/2012
22.06
 44,630 22.06 22.24 22.06 39,960 1,710 4.5
08/02/2012
22.06
 81,410 22.06 22.24 21.68 66,650 12,000 6.4
07/02/2012
22.06
 74,480 22.24 22.62 21.68 52,520 24,010 3.4
06/02/2012
22.24
 63,650 21.49 22.24 21.49 58,270 1,720 6.5
03/02/2012
21.49
 90,510 21.49 21.87 21.49 82,150 1,710 9.2
02/02/2012
21.49
 99,860 21.30 21.87 20.74 88,870 12,800 8.7

Chính sách bảo mật | Điều khoản sử dụng |