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)
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
04/07/2011
25.07
 88,360 25.07 25.26 25.07 61,070 40,360 2.8
01/07/2011
25.07
 115,910 25.83 25.83 24.88 88,260 27,000 8.1
30/06/2011
25.83
 141,850 25.26 25.83 25.26 141,030 22,500 16.0
29/06/2011
25.26
 84,900 25.26 25.26 25.07 82,540 4,700 10.4
28/06/2011
25.26
 33,010 25.26 25.45 25.07 28,000 320 3.7
27/06/2011
25.26
 67,400 24.51 25.26 24.13 54,200 30,310 3.2
24/06/2011
24.51
 46,150 24.51 24.69 24.51 40,540 30,000 1.4
23/06/2011
24.51
 43,270 23.75 24.69 23.75 42,640 16,750 3.4
22/06/2011
23.75
 239,540 24.88 24.88 23.75 263,870 262,210 0.2
21/06/2011
24.88
 220,520 24.32 24.88 23.56 188,320 210,210 -2.8
20/06/2011
24.32
 274,980 25.45 25.45 24.32 252,000 180,510 9.3
17/06/2011
25.45
 394,170 24.32 25.45 24.51 407,130 156,350 33.5
16/06/2011: Cổ tức tiền mặt tỉ lệ: 19.6%
16/06/2011
24.32
 289,380 23.95 24.32 24.13 262,500 175,290 11.2
15/06/2011
23.95
 105,290 22.83 23.95 23.95 104,770 62,860 5.4
14/06/2011
22.83
 274,280 21.91 22.83 22.46 147,650 160,600 -1.6
13/06/2011
21.91
 81,300 20.98 21.91 21.91 55,000 193,330 -16.3
10/06/2011
20.98
 72,400 20.98 21.53 20.79 21,200 62,020 -4.6
09/06/2011
20.98
 24,500 20.42 20.98 20.05 2,590 16,630 -1.6
08/06/2011
20.42
 106,270 20.42 20.98 19.49 480 27,390 -2.9
07/06/2011
20.42
 180,380 21.35 22.09 20.42 33,550 108,430 -8.4
06/06/2011
21.35
 53,700 22.46 22.46 21.35 1,000 20,710 -2.3
03/06/2011
22.46
 244,790 22.46 23.58 21.35 43,370 93,890 -6.4
02/06/2011
22.46
 18,280 21.53 22.46 22.46 3,140 16,360 -1.6
01/06/2011
21.53
 64,200 20.61 21.53 21.35 49,120 96,150 -5.5
31/05/2011
20.61
 54,240 19.68 20.61 19.86 10,340 42,020 -3.5
30/05/2011
19.68
 88,400 18.75 19.68 19.12 15,560 52,210 -3.9
27/05/2011
18.75
 131,580 18.01 18.75 18.38 24,300 122,610 -9.9
26/05/2011
18.01
 977,830 18.01 18.01 17.17 60,230 891,230 -77.8
25/05/2011
18.01
 840,600 18.94 18.94 18.01 2,100 652,780 -63.8
24/05/2011
18.94
 336,060 19.86 19.86 18.94 54,920 330,380 -28.3
23/05/2011
19.86
 310,070 20.24 20.98 19.31 70,470 271,300 -21.6
20/05/2011
20.24
 489,150 20.05 20.24 19.12 199,130 430,160 -24.7
19/05/2011
20.05
 47,200 20.98 20.98 20.05 41,210 53,140 -1.3
18/05/2011
20.98
 45,690 21.91 21.91 20.98 0 25,060 -2.8
17/05/2011
21.91
 207,090 23.02 23.76 21.91 12,050 115,530 -12.8
16/05/2011
23.02
 46,450 24.13 24.51 23.02 1,600 9,490 -1.0
13/05/2011
24.13
 159,110 24.51 24.51 23.76 44,150 79,730 -4.6
12/05/2011
24.51
 119,730 24.51 24.69 24.32 41,000 16,580 3.2
11/05/2011
24.51
 129,230 24.51 24.69 24.32 20,050 30,000 -1.3
10/05/2011
24.51
 87,300 24.32 24.88 24.32 21,460 970 2.7
09/05/2011
24.32
 105,270 24.51 24.51 24.13 30,000 1,410 3.7
06/05/2011
24.51
 159,790 24.88 24.88 23.76 20,030 83,040 -8.3
05/05/2011
24.88
 48,900 24.88 24.88 24.51 45,740 20,500 3.4
04/05/2011
24.88
 127,280 24.88 24.88 24.69 80,400 61,980 2.5
29/04/2011
24.88
 29,220 24.69 24.88 24.51 25,910 7,000 2.5
28/04/2011
24.69
 107,270 24.88 24.88 24.51 10,000 36,830 -3.6
27/04/2011
24.88
 130,270 23.76 24.88 23.76 53,350 48,630 0.7
26/04/2011
23.76
 139,450 24.51 24.51 23.58 67,870 49,080 2.4
25/04/2011
24.51
 101,520 24.88 24.88 24.13 30,000 37,050 -0.9
22/04/2011
24.88
 127,730 25.25 25.43 24.88 30,200 36,500 -0.9
21/04/2011
25.25
 201,490 25.06 25.62 25.06 94,620 95,000 -0.0
20/04/2011
25.06
 153,070 24.88 25.06 24.69 75,000 70,860 0.6
19/04/2011
24.88
 108,050 24.69 25.06 24.69 36,070 63,650 -3.7
18/04/2011
24.69
 5,842 24.88 24.88 24.51 22,810 26,040 -0.4
15/04/2011
24.88
 133,350 25.06 25.06 24.69 35,910 93,230 -7.7

Chính sách bảo mật | Điều khoản sử dụng |