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)
01/02/2012
21.30
 60,760 20.55 21.30 20.17 60,170 1,600 6.5
31/01/2012
20.55
 200,100 20.36 20.74 20.36 194,170 56,240 15.0
30/01/2012
20.36
 40,070 19.42 20.36 19.42 37,600 10,260 2.9
20/01/2012
19.42
 52,370 19.61 19.79 19.42 51,440 2,983,107 -296.0
19/01/2012
19.61
 72,240 18.76 19.61 18.66 66,790 14,900 5.3
18/01/2012
18.76
 19,050 18.47 18.85 17.72 16,280 6,100 1.0
17/01/2012
18.47
 36,590 17.72 18.57 17.53 33,340 10,120 2.3
16/01/2012
17.72
 36,040 18.19 18.19 17.72 13,280 5,123,830 -500.8
13/01/2012
18.19
 63,120 18.00 18.47 17.91 51,530 13,050 3.7
12/01/2012
18.00
 35,220 18.00 18.38 17.91 26,630 7,060 1.9
11/01/2012
18.00
 18,160 18.57 18.66 17.91 60,870 55,970 0.5
10/01/2012
18.57
 21,890 18.57 19.23 18.10 107,540 104,360 0.3
09/01/2012
18.57
 14,940 17.72 18.57 17.53 108,170 98,850 0.9
06/01/2012
17.72
 22,080 17.81 17.81 17.63 20,480 0 1.9
05/01/2012
17.81
 15,860 18.66 18.66 17.81 0 0 0
04/01/2012
18.66
 38,760 18.57 18.85 18.57 37,210 10 3.7
03/01/2012
18.57
 39,190 18.76 19.04 18.57 33,520 30,150 0.3
30/12/2011
18.76
 76,710 18.66 18.85 18.66 76,710 0 7.6
29/12/2011
18.66
 55,850 18.85 18.85 18.66 54,790 0 5.4
28/12/2011
18.85
 156,380 18.66 19.04 18.47 135,330 28,650 10.7
27/12/2011
18.66
 76,650 18.85 18.85 18.66 104,620 1,240 10.3
26/12/2011
18.85
 205,350 19.04 19.23 18.29 204,090 50,700 15.3
23/12/2011
19.04
 74,780 19.61 19.61 18.66 129,970 1,060 13.0
22/12/2011
19.61
 1,184,510 18.76 19.61 18.76 1,153,420 27,680 116.0
21/12/2011
18.76
 618,460 17.91 18.76 18.76 611,520 6,669,410 -587.4
20/12/2011
17.91
 103,960 17.81 18.29 17.44 681,290 696,880 -1.5
19/12/2011
17.81
 78,790 18.29 18.29 17.63 135,630 92,760 4.2
16/12/2011
18.29
 904,050 18.66 19.42 18.29 873,250 322,670 55.1
15/12/2011
18.66
 461,180 17.81 18.66 18.38 401,860 94,840 30.4
14/12/2011
17.81
 62,300 16.97 17.81 17.81 62,300 120,000 -5.5
13/12/2011
16.97
 95,850 16.21 16.97 16.59 410,230 358,620 4.6
12/12/2011
16.21
 24,140 16.02 16.21 15.74 64,370 63,030 0.1
09/12/2011
16.02
 84,510 16.31 16.49 15.55 0 52,290 -4.4
08/12/2011
16.31
 104,660 17.15 17.15 16.31 100,000 172,450 -6.3
07/12/2011
17.15
 55,130 17.25 17.25 16.68 124,040 130,780 -0.6
06/12/2011
17.25
 202,420 17.25 17.72 17.15 182,000 195,810 -1.3
05/12/2011
17.25
 65,910 16.49 17.25 16.97 178,200 218,910 -3.7
02/12/2011
16.49
 49,820 15.93 16.49 16.02 921,120 922,000 -0.1
01/12/2011
15.93
 39,080 15.74 15.93 15.65 1,500 0 0.1
30/11/2011
15.74
 81,690 15.74 15.74 15.65 36,410 25,400 0.9
29/11/2011
15.74
 50,720 15.55 15.74 15.55 0 0 0
28/11/2011
15.55
 109,020 15.46 15.83 15.08 3,580 85,930 -6.8
25/11/2011
15.46
 85,570 15.08 15.46 15.08 99,000 124,220 -2.1
24/11/2011
15.08
 170,460 15.83 16.02 15.08 31,000 128,620 -7.9
23/11/2011
15.83
 118,520 15.46 15.83 15.55 65,170 45,790 1.6
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

Chính sách bảo mật | Điều khoản sử dụng |