Tập đoàn VINGROUP - CTCP (vic)

42.30
-0.60
(-1.40%)
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
(2024-08-20) 		1.20 2.88% 71,270,700 -3,515,589 -152.5
41.55
45.10
42.90
2 tháng
(2024-07-22) 		2.15 5.28% 119,586,400 -29,413,197 -1,244.2
40.60
45.10
42.90
3 tháng
(2024-06-21) 		1.25 3% 160,338,300 -38,559,567 -1,618.8
40.40
45.10
42.90
6 tháng
(2024-03-25) 		-3.95 -8.43% 329,718,100 -69,781,544 -3,013.6
40.40
48.50
42.90
12 tháng
(2023-09-25) 		-3.60 -7.74% 891,911,100 -83,215,843 -3,555.8
40.40
48.50
42.90
24 tháng
(2022-09-30) 		-12.10 -22% 1,917,250,500 -56,676,067 -1,790.7
40.40
75.60
42.90
36 tháng
(2021-10-05) 		-45.70 -51.58% 2,501,161,900 -116,012,411 -6,649.7
40.40
107.20
42.90
60 tháng
(2019-10-16) 		-61.99 -59.10% 3,096,276,990 -212,927,631 -16,305.1
40.40
128
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
15.46
 87,040 15.27 15.55 14.99 17,130 17,000 0.0
21/11/2011
15.27
 138,470 15.46 15.55 15.18 400 88,260 -7.1
18/11/2011
15.46
 119,300 15.74 15.83 15.27 1,300 73,580 -5.9
17/11/2011
15.74
 209,550 15.55 15.83 15.55 180,250 150,300 2.5
16/11/2011
15.55
 618,200 15.36 15.93 15.27 117,780 455,100 -27.7
15/11/2011
15.36
 333,190 16.12 16.40 15.36 154,470 230,660 -6.2
14/11/2011
16.12
 174,230 16.87 16.97 16.12 90,280 115,560 -2.2
11/11/2011
16.87
 88,850 16.87 16.97 16.68 708,910 58,460 58.2
10/11/2011
16.87
 62,180 16.87 16.97 16.78 1,435,670 30,730 125.7
09/11/2011
16.87
 75,680 16.97 17.15 16.87 1,148,738 31,930 100.0
08/11/2011
16.97
 58,800 16.97 17.06 16.78 36,190 30,000 0.6
07/11/2011
16.97
 80,540 16.87 16.97 16.59 500 50,470 -4.5
04/11/2011
16.87
 73,000 16.87 17.15 16.87 12,080 27,080 -1.4
03/11/2011
16.87
 70,800 16.68 16.87 16.40 0 300 -0.0
02/11/2011
16.68
 110,370 17.15 17.15 16.31 14,300 62,010 -4.2
01/11/2011
17.15
 64,370 17.63 17.63 16.87 12,000 30,000 -1.6
31/10/2011
17.63
 64,510 17.63 18.10 17.63 24,310 1,810 2.1
28/10/2011
17.63
 95,910 17.34 17.91 17.25 26,840 36,200 -0.9
27/10/2011
17.34
 37,240 17.34 17.34 17.15 0 11,300 -1.0
26/10/2011
17.34
 77,290 17.06 17.34 16.87 55,790 10 5.1
25/10/2011
17.06
 83,940 17.15 17.15 16.87 41,690 31,000 1.0
24/10/2011
17.15
 62,290 16.97 17.44 17.15 78,660 77,760 0.1
21/10/2011
16.97
 148,520 16.49 17.06 16.31 82,710 72,190 1.0
20/10/2011
16.49
 232,250 16.59 16.59 15.93 40,000 66,580 -2.3
19/10/2011
16.59
 243,400 17.25 17.34 16.49 330 145,600 -12.9
18/10/2011
17.25
 57,200 17.63 17.63 17.25 1,670 27,000 -2.3
17/10/2011
17.63
 48,520 17.63 17.63 17.44 14,780 0 1.4
14/10/2011
17.63
 68,540 17.53 17.72 17.53 39,300 20,000 1.8
13/10/2011
17.53
 108,290 17.44 17.72 17.34 34,680 53,210 -1.7
12/10/2011
17.44
 90,340 17.72 17.72 17.15 46,340 1,000 4.2
11/10/2011
17.72
 63,040 18.00 18.10 17.63 500 30,630 -2.8
10/10/2011
18.00
 103,850 17.44 18.10 17.34 30,060 0 2.8
07/10/2011
17.44
 81,960 17.72 17.72 17.44 1,600 42,020 -3.8
06/10/2011
17.72
 261,240 17.44 17.72 17.15 24,800 223,580 -18.4
05/10/2011
17.44
 576,500 17.81 18.10 16.97 246,860 370,590 -11.2
04/10/2011
17.81
 141,870 18.38 18.38 17.72 100 39,270 -3.8
03/10/2011
18.38
 104,470 18.85 18.85 18.38 7,030 20,500 -1.3
30/09/2011
18.85
 175,980 18.85 19.23 18.66 97,220 60,220 3.7
29/09/2011
18.85
 313,280 18.66 19.42 18.19 166,310 692,680 -51.8
28/09/2011
18.66
 167,040 18.85 19.04 18.66 9,930 242,480 -23.1
27/09/2011
18.85
 150,920 19.04 19.23 18.66 200 97,300 -9.7
26/09/2011
19.04
 173,060 19.04 19.23 18.66 3,410 386,420 -38.3
23/09/2011
19.04
 452,650 19.61 19.61 18.66 50,710 210,920 -16.1
22/09/2011
19.61
 223,130 19.79 19.79 19.23 1,560 662,000 -68.6
21/09/2011
19.79
 146,760 20.17 20.17 19.61 30 64,400 -6.8
20/09/2011
20.17
 308,800 19.42 20.36 19.04 82,190 231,210 -15.6
19/09/2011
19.42
 280,520 19.23 19.61 18.66 14,180 224,330 -21.5
16/09/2011
19.23
 556,050 20.17 20.36 19.23 36,460 519,630 -49.5
15/09/2011
20.17
 422,260 20.17 20.92 19.23 53,540 419,440 -37.9
14/09/2011
20.17
 563,570 20.92 20.92 19.98 59,300 537,810 -51.1
13/09/2011
20.92
 426,930 21.87 21.87 20.92 30,000 395,850 -40.8
12/09/2011
21.87
 145,020 23.00 23.00 21.87 30,000 125,800 -11.2
09/09/2011
23.00
 54,440 22.24 23.00 22.24 36,340 33,540 0.3
08/09/2011
22.24
 71,330 21.87 22.62 22.24 29,150 37,810 -1.0
07/09/2011
21.87
 98,070 21.87 22.06 21.68 28,850 79,400 -5.9
06/09/2011
21.87
 86,280 22.43 22.43 21.87 28,130 45,540 -2.0
05/09/2011
22.43
 75,340 23.19 23.19 22.06 16,200 55,660 -4.7
01/09/2011
23.19
 76,680 22.24 23.19 22.62 54,150 52,720 0.2
31/08/2011
22.24
 55,990 21.30 22.24 21.30 33,360 30,010 0.4
30/08/2011
21.30
 30,130 20.36 21.30 20.74 16,830 0 1.9
29/08/2011
20.36
 107,950 20.17 20.36 19.61 38,430 87,850 -5.3
26/08/2011
20.17
 38,140 19.79 20.17 19.79 0 14,050 -1.5
25/08/2011
19.79
 82,350 19.04 19.98 19.42 31,160 50,500 -2.0
24/08/2011
19.04
 200,620 19.98 20.36 19.04 500 186,480 -19.1
23/08/2011
19.98
 52,450 20.36 20.36 19.98 5,030 26,930 -2.3
22/08/2011
20.36
 45,930 19.98 20.36 19.79 200 37,240 -4.0
19/08/2011
19.98
 127,400 20.36 20.55 19.79 35,050 112,610 -8.2
18/08/2011
20.36
 118,100 19.42 20.36 19.42 57,160 85,400 -3.0
17/08/2011
19.42
 162,430 19.42 19.61 19.23 1,260 148,460 -15.2
16/08/2011
19.42
 134,090 19.42 19.61 19.23 87,070 175,500 -9.1
15/08/2011
19.42
 73,160 19.04 19.61 19.04 30 51,230 -5.3
12/08/2011
19.04
 110,650 19.04 19.61 19.04 0 70,490 -7.2
11/08/2011
19.04
 232,520 19.04 19.42 18.47 16,040 134,140 -11.9
10/08/2011
19.04
 228,810 19.98 20.17 19.04 20,900 203,850 -18.8
09/08/2011
19.98
 71,650 19.61 19.98 19.04 87,780 130,510 -4.4
08/08/2011
19.61
 250,580 19.61 19.61 18.85 30,000 219,240 -19.2
05/08/2011
19.61
 212,460 18.85 19.79 18.85 70,000 192,340 -12.7
04/08/2011
18.85
 1,553,630 19.79 19.79 18.85 1,000 1,540,530 -161.2
03/08/2011
19.79
 150,050 20.36 20.36 19.42 6,850 143,790 -14.2
02/08/2011
20.36
 25,560 21.30 21.30 20.36 2,050 1,283,370 -140.9
01/08/2011
21.30
 101,150 21.68 21.68 20.92 72,010 94,650 -2.5
29/07/2011
21.68
 136,390 22.62 22.62 21.49 69,810 118,420 -5.6
28/07/2011
22.62
 12,620 23.00 23.00 22.43 0 11,570 -1.4
27/07/2011
23.00
 110,090 22.81 23.19 23.00 26,340 102,100 -9.2
26/07/2011
22.81
 76,600 22.06 22.81 22.06 18,560 67,090 -5.8
25/07/2011
22.06
 19,830 21.87 22.06 21.68 350 10,430 -1.2
22/07/2011
21.87
 58,460 22.81 22.81 21.87 300 49,770 -5.8
21/07/2011
22.81
 81,920 23.00 23.00 22.43 63,600 65,540 -0.2
20/07/2011
23.00
 73,770 23.00 23.38 22.81 70,640 32,690 4.6
19/07/2011
23.00
 6,990 23.38 23.38 22.43 0 90 -0.0
18/07/2011
23.38
 22,235 22.43 23.38 22.06 170,600 300,860 -15.6
15/07/2011
22.43
 87,390 22.81 23.19 22.24 404,790 430,870 -3.1
14/07/2011
22.81
 277,980 23.75 23.75 22.81 400,340 467,800 -8.2
13/07/2011
23.75
 197,300 24.51 24.51 23.75 400,700 416,130 -2.0
12/07/2011
24.51
 599,110 25.07 25.07 24.13 592,600 575,480 2.2
11/07/2011
25.07
 56,550 25.26 25.26 25.07 41,800 50,000 -1.1
08/07/2011
25.26
 25,080 25.64 25.64 25.07 15,200 10,000 0.7
07/07/2011
25.64
 64,730 25.26 25.83 25.26 64,500 35,000 4.0
06/07/2011
25.26
 9,500 25.07 25.26 25.26 106,000 101,000 0.7
05/07/2011
25.07
 6,430 25.07 25.26 25.07 4,910 3,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |