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)
14/04/2011
25.06
 71,840 25.06 25.06 24.69 10,200 38,330 -3.8
13/04/2011
25.06
 65,640 24.88 25.25 24.88 11,090 36,730 -3.5
08/04/2011
24.88
 84,740 24.69 25.06 24.69 47,630 49,720 -0.3
07/04/2011
24.69
 61,320 24.32 24.69 24.32 22,490 29,000 -0.9
06/04/2011
24.32
 58,560 24.32 24.51 24.13 10,000 34,600 -3.2
05/04/2011
24.32
 35,360 24.13 24.51 23.95 0 8,240 -1.1
04/04/2011
24.13
 23,700 24.32 24.51 23.95 0 7,000 -0.9
01/04/2011
24.32
 57,830 24.32 25.06 24.13 100 18,230 -2.4
31/03/2011
24.32
 77,700 24.32 25.25 24.13 21,000 23,500 -0.3
30/03/2011
24.32
 104,320 23.21 24.32 23.39 26,060 11,000 2.0
29/03/2011
23.21
 50,120 22.65 23.21 22.83 101,700 100,160 0.2
28/03/2011
22.65
 64,480 22.28 22.83 21.16 450 14,130 -1.7
25/03/2011
22.28
 34,560 22.83 23.21 22.28 10,000 12,000 -0.2
24/03/2011
22.83
 39,510 22.28 22.83 22.09 8,320 12,770 -0.5
23/03/2011
22.28
 36,020 21.53 22.28 21.72 10,530 9,900 0.1
22/03/2011
21.53
 62,910 22.46 23.02 21.53 12,510 46,670 -4.0
21/03/2011
22.46
 79,710 21.72 22.65 21.72 44,000 26,310 2.1
18/03/2011
21.72
 116,970 21.91 22.46 21.53 510 109,810 -12.8
17/03/2011
21.91
 34,310 21.53 22.28 21.16 130 11,100 -1.3
16/03/2011
21.53
 264,380 22.09 22.09 21.16 960 191,130 -22.0
15/03/2011
22.09
 96,350 23.21 23.21 22.09 6,470 56,190 -6.0
14/03/2011
23.21
 77,200 24.13 24.69 23.02 63,070 24,670 4.9
11/03/2011
24.13
 212,320 23.02 24.13 22.83 128,340 55,780 9.4
10/03/2011
23.02
 110,130 23.39 23.76 22.83 347,966 353,346 -0.7
09/03/2011
23.39
 759,970 23.95 23.95 23.39 5,940 411,440 -52.1
08/03/2011
23.95
 401,950 23.76 24.13 23.21 15,200 151,980 -17.6
07/03/2011
23.76
 370,820 23.02 23.76 22.83 0 110,000 -13.6
04/03/2011
23.02
 375,430 22.28 23.21 21.91 20,000 218,410 -24.2
03/03/2011
22.28
 414,520 21.53 22.28 21.35 41,160 183,920 -16.9
02/03/2011
21.53
 555,610 20.61 21.53 20.42 7,410 393,960 -43.5
01/03/2011
20.61
 589,450 19.86 20.79 19.86 0 334,400 -36.6
28/02/2011
19.86
 335,190 20.05 20.79 19.86 0 156,400 -16.9
25/02/2011
20.05
 319,760 19.49 20.24 19.12 0 140,160 -15.1
24/02/2011
19.49
 376,880 19.12 19.68 19.12 53,540 238,170 -19.3
23/02/2011
19.12
 579,360 18.38 19.12 18.38 500 208,690 -21.0
22/02/2011
18.38
 180,730 18.75 19.31 17.91 38,040 109,580 -7.0
21/02/2011
18.75
 284,540 19.49 19.49 18.56 0 300 -0.0
18/02/2011
19.49
 292,640 19.31 19.49 18.94 20,940 110,490 -9.3
17/02/2011
19.31
 270,500 20.24 20.24 19.31 47,510 26,570 2.1
16/02/2011
20.24
 256,390 20.24 20.42 20.05 104,560 64,130 4.4
15/02/2011
20.24
 255,250 19.68 20.61 19.68 11,550 30,400 -2.1
14/02/2011
19.68
 284,840 18.75 19.68 19.12 49,000 155,570 -11.3
11/02/2011
18.75
 218,050 18.38 18.94 18.19 20,610 19,790 0.1
10/02/2011
18.38
 178,010 18.38 18.56 18.01 43,560 73,700 -3.0
09/02/2011
18.38
 183,610 18.01 18.56 18.01 195,540 192,780 0.3
08/02/2011
18.01
 167,690 17.54 18.01 17.54 59,150 135,000 -7.3
28/01/2011
17.54
 67,030 16.71 17.54 16.71 45,930 1,600 4.2
27/01/2011
16.71
 9,470 16.71 16.99 16.62 2,300 2,170 0.0
26/01/2011
16.71
 15,700 16.89 17.08 16.71 400 6,270 -0.5
25/01/2011
16.89
 46,270 16.34 16.99 16.52 13,400 30,680 -1.6
24/01/2011
16.34
 45,150 16.71 17.08 16.34 0 34,460 -3.1
21/01/2011
16.71
 110,780 16.80 17.08 16.62 35,000 82,060 -4.2
20/01/2011
16.80
 63,700 16.80 17.08 16.71 10 51,460 -4.7
19/01/2011
16.80
 215,470 16.89 17.36 16.52 70,050 63,300 0.6
18/01/2011
16.89
 209,380 17.64 17.73 16.89 72,020 61,210 1.0
17/01/2011
17.64
 146,170 17.82 17.91 17.27 39,630 68,550 -2.8
14/01/2011
17.82
 269,460 18.29 18.38 17.82 12,100 176,250 -15.9
13/01/2011
18.29
 81,190 17.82 18.29 17.73 14,320 4,730 0.9
12/01/2011
17.82
 327,520 17.91 18.01 17.73 280 299,040 -28.7
11/01/2011
17.91
 354,510 17.91 18.10 17.73 300 294,440 -28.3
10/01/2011
17.91
 188,760 17.73 18.01 17.64 108,720 71,730 3.6
07/01/2011
17.73
 343,910 17.82 17.91 17.45 22,840 258,720 -22.5
06/01/2011
17.82
 136,200 17.91 18.01 17.45 23,490 86,380 -6.0
05/01/2011
17.91
 77,770 17.91 18.19 17.82 35,650 38,010 -0.2
04/01/2011
17.91
 224,360 18.10 18.19 17.73 0 161,870 -15.6
31/12/2010
18.10
 90,740 17.82 18.56 17.82 0 23,140 -2.2
30/12/2010
17.82
 103,890 17.45 18.29 17.45 56,430 46,600 1.0
29/12/2010
17.45
 136,580 16.89 17.45 16.99 51,180 1,000 4.7
28/12/2010
16.89
 92,730 16.52 16.89 16.24 15,690 5,310 0.9
27/12/2010
16.52
 230,850 16.71 16.80 16.52 38,050 63,160 -2.2
24/12/2010
16.71
 188,980 16.89 17.08 16.34 30,570 110,220 -7.2
23/12/2010
16.89
 224,110 17.27 17.45 16.89 35,840 60,000 -2.2
22/12/2010
17.27
 103,690 17.17 17.64 16.43 640,000 670,780 -2.8
21/12/2010
17.17
 447,630 17.17 17.27 16.34 13,340 239,670 -20.0
20/12/2010
17.17
 174,940 18.01 18.01 17.17 1,110 140,780 -13.0
17/12/2010
18.01
 153,530 18.94 18.94 18.01 300 86,310 -8.4
16/12/2010
18.94
 201,840 19.86 19.86 18.94 56,830 176,510 -12.4
15/12/2010
19.86
 348,760 19.12 20.05 19.12 206,420 301,690 -10.3
14/12/2010
19.12
 397,770 18.38 19.12 18.56 179,500 173,190 0.7
13/12/2010
18.38
 501,360 17.54 18.38 17.82 210,940 348,030 -13.6
10/12/2010
17.54
 292,490 16.71 17.54 16.15 18,072,440 148,340 1,567.9
09/12/2010
16.71
 203,300 16.52 16.71 15.97 183,500 281,730 -8.8
08/12/2010
16.52
 255,060 15.97 16.71 15.22 120,330 100,400 1.8
07/12/2010
15.97
 215,150 15.22 15.97 15.32 168,200 61,300 9.1
06/12/2010
15.22
 259,520 14.94 15.22 14.67 59,460 147,370 -7.1
03/12/2010
14.94
 132,790 14.94 15.22 14.94 21,000 70,400 -4.0
02/12/2010
14.94
 166,650 14.94 15.04 14.67 61,000 82,450 -1.7
01/12/2010
14.94
 111,500 15.04 15.04 14.85 33,000 65,000 -2.6
30/11/2010
15.04
 106,080 15.04 15.13 14.85 30 61,190 -5.0
29/11/2010
15.04
 169,970 14.67 15.04 14.57 106,870 850 8.5
26/11/2010
14.67
 101,830 14.67 14.85 14.39 15,010 46,200 -2.4
25/11/2010
14.67
 129,800 14.57 14.85 14.48 33,000 84,840 -4.1
24/11/2010
14.57
 94,650 14.29 14.85 14.11 21,600 40 1.7
23/11/2010
14.29
 148,130 13.65 14.29 13.55 106,490 0 8.1
22/11/2010
13.65
 156,270 13.65 13.65 13.46 478,000 469,180 0.6
19/11/2010
13.65
 124,280 13.46 13.65 13.37 62,640 79,870 -1.2
18/11/2010
13.46
 236,600 13.46 13.65 13.18 79,500 160,670 -5.9
17/11/2010
13.46
 272,530 13.37 13.65 13.18 178,000 257,480 -5.8
16/11/2010
13.37
 194,400 13.46 13.74 13.18 75,350 88,560 -1.0
15/11/2010
13.46
 81,540 13.55 13.92 13.27 40,490 39,030 0.1

Chính sách bảo mật | Điều khoản sử dụng |