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)
12/11/2010
13.55
 157,260 13.92 13.92 13.27 70,000 137,410 -4.9
11/11/2010
13.92
 223,760 13.74 13.92 13.65 112,000 164,600 -3.9
10/11/2010
13.74
 292,630 13.83 13.92 13.55 110,000 272,740 -12.0
09/11/2010
13.83
 220,010 13.92 13.92 13.74 80,550 106,810 -2.0
08/11/2010
13.92
 254,520 13.27 13.92 13.37 155,420 149,020 0.4
05/11/2010
13.27
 147,440 12.90 13.37 12.72 28,260 30,610 -0.2
04/11/2010
12.90
 238,550 12.62 12.90 12.44 127,350 116,840 0.7
03/11/2010
12.62
 91,240 12.53 12.62 12.16 19,890 37,000 -1.2
02/11/2010
12.53
 99,530 12.53 12.53 12.16 31,110 11,590 1.3
01/11/2010
12.53
 67,060 12.53 12.62 12.25 425,010 416,250 0.6
29/10/2010
12.53
 86,840 12.53 12.62 12.44 51,490 68,110 -1.1
28/10/2010
12.53
 170,510 12.62 12.81 12.25 172,700 168,000 0.3
27/10/2010
12.62
 79,360 13.00 13.00 12.44 300 66,520 -4.5
26/10/2010
13.00
 132,570 12.81 13.00 12.81 433,466 313,096 8.4
25/10/2010
12.81
 171,410 12.25 12.81 12.25 155,660 2,030 10.4
22/10/2010
12.25
 154,290 12.07 12.25 11.79 142,310 14,100 8.4
21/10/2010
12.07
 84,490 11.79 12.07 11.79 26,500 50,100 -1.5
20/10/2010
11.79
 67,330 12.07 12.07 11.70 450 33,000 -2.1
19/10/2010
12.07
 125,270 11.70 12.07 11.70 97,250 0 6.3
18/10/2010
11.70
 105,250 11.97 12.16 11.60 30,000 87,710 -3.7
15/10/2010
11.97
 80,750 12.35 12.44 11.79 900 53,710 -3.4
14/10/2010
12.35
 187,470 12.07 12.44 12.07 157,310 72,620 5.6
13/10/2010
12.07
 138,430 12.07 12.07 11.70 75,650 96,730 -1.4
12/10/2010
12.07
 58,240 12.16 12.16 11.97 34,750 27,390 0.5
11/10/2010
12.16
 92,940 12.16 12.16 11.70 40,770 52,550 -0.8
08/10/2010
12.16
 128,750 12.07 12.25 11.51 110,070 19,150 6.0
07/10/2010
12.07
 397,490 11.88 12.44 11.70 308,210 316,010 -0.5
06/10/2010
11.88
 241,960 11.32 11.88 11.14 234,650 130,600 6.6
05/10/2010
11.32
 279,060 10.95 11.32 10.77 252,060 87,000 9.8
04/10/2010
10.95
 239,990 10.95 11.14 10.58 208,100 91,810 6.9
01/10/2010
10.95
 92,550 11.32 11.42 10.86 34,880 55,900 -1.3
30/09/2010
11.32
 138,730 11.42 11.42 11.05 121,790 87,100 2.1
29/09/2010
11.42
 553,030 11.14 11.70 11.42 400,910 445,700 -2.8
28/09/2010
11.14
 375,150 10.67 11.14 10.58 244,590 139,700 6.2
27/09/2010
10.67
 129,040 10.49 10.67 10.40 70,630 0 4.0
24/09/2010
10.49
 78,260 10.30 10.49 10.21 53,900 13,330 2.3
23/09/2010
10.30
 169,830 10.21 10.30 10.02 129,230 48,120 4.5
22/09/2010
10.21
 254,520 10.21 10.40 9.93 150,200 121,160 1.6
21/09/2010
10.21
 623,660 10.67 10.77 10.21 371,280 581,900 -11.7
20/09/2010
10.67
 307,750 10.58 10.86 10.30 91,300 259,160 -9.4
17/09/2010
10.58
 266,140 10.49 10.67 10.12 89,340 244,960 -8.8
16/09/2010
10.49
 485,630 10.40 10.58 9.93 57,490 460,050 -21.7
15/09/2010
10.40
 252,500 10.77 10.77 10.30 6,010 221,890 -12.1
14/09/2010
10.77
 341,010 11.23 11.23 10.67 44,930 332,080 -16.7
13/09/2010
11.23
 48,530 11.23 11.42 10.95 180 27,520 -1.7
10/09/2010
11.23
 83,060 11.51 11.88 11.23 0 46,610 -2.9
09/09/2010
11.51
 105,610 11.05 11.51 11.14 15,200 28,860 -0.8
08/09/2010
11.05
 128,020 11.42 11.51 11.05 49,000 101,560 -3.2
07/09/2010
11.42
 168,790 11.70 11.79 11.42 102,390 142,510 -2.5
06/09/2010
11.70
 146,690 11.70 11.97 11.60 66,450 142,690 -4.8
01/09/2010
11.70
 70,650 11.70 11.70 11.51 100 51,310 -3.2
31/08/2010
11.70
 383,410 11.51 11.79 11.60 297,000 379,120 -5.2
30/08/2010
11.51
 131,600 11.32 11.51 11.42 52,000 123,740 -4.4
27/08/2010
11.32
 83,900 11.32 11.42 11.14 42,570 70,010 -1.7
26/08/2010
11.32
 98,860 11.14 11.51 10.86 26,230 85,280 -3.6
25/08/2010
11.14
 77,450 11.60 11.88 11.05 100 38,000 -2.3
24/08/2010
11.60
 79,650 12.16 12.25 11.60 16,400 59,950 -2.8
23/08/2010
12.16
 55,680 12.16 12.25 12.07 4,400 45,750 -2.7
20/08/2010
12.16
 47,520 12.07 12.35 11.60 0 16,300 -1.1
19/08/2010
12.07
 83,370 12.16 12.35 11.97 10,300 74,700 -4.2
18/08/2010
12.16
 99,710 12.44 12.44 11.97 400 61,640 -4.0
17/08/2010
12.44
 84,010 12.44 12.44 12.35 23,000 75,640 -3.5
16/08/2010
12.44
 80,080 12.44 12.44 12.44 8,000 77,860 -4.7
13/08/2010
12.44
 141,490 12.35 12.44 12.25 79,900 82,730 -0.2
12/08/2010
12.35
 123,390 12.62 12.62 12.25 10,040 74,910 -4.3
11/08/2010
12.62
 98,620 12.44 12.62 12.25 0 59,200 -4.0
10/08/2010
12.44
 129,620 12.62 12.62 12.44 50,000 104,010 -3.6
09/08/2010
12.62
 71,090 12.62 12.72 12.44 50,000 31,590 1.3
06/08/2010
12.62
 70,650 12.62 12.72 12.44 20,530 2,810 1.2
05/08/2010
12.62
 109,720 12.62 12.72 12.53 38,500 92,780 -3.7
04/08/2010
12.62
 65,650 12.62 12.72 12.53 0 10,000 -0.7
03/08/2010
12.62
 127,240 12.72 12.90 12.62 87,000 79,850 0.5
02/08/2010
12.72
 69,950 12.62 12.81 12.44 10,060 650 0.6
30/07/2010
12.62
 83,390 12.53 12.72 12.44 0 74,580 -5.1
29/07/2010
12.53
 92,660 12.62 12.62 12.53 0 76,500 -5.2
28/07/2010
12.62
 116,950 12.81 12.81 12.53 38,840 92,500 -3.7
27/07/2010
12.81
 105,180 12.62 12.81 12.62 30,000 497,340 -32.2
26/07/2010
12.62
 90,350 12.81 12.90 12.62 70,440 390,850 -21.9
23/07/2010
12.81
 79,570 12.72 12.90 12.72 71,540 0 4.9
22/07/2010
12.72
 75,160 12.81 12.81 12.53 69,970 17,610 3.6
21/07/2010
12.81
 29,610 12.53 12.81 12.62 28,510 0 2.0
20/07/2010
12.53
 98,090 12.81 12.81 12.53 31,800 95,190 -4.3
19/07/2010
12.81
 116,870 12.53 12.81 12.44 95,520 107,620 -0.8
16/07/2010
12.53
 103,720 12.53 12.90 12.44 25,910 70,720 -3.0
15/07/2010
12.53
 132,090 12.72 13.00 12.53 34,430 113,740 -5.4
14/07/2010
12.72
 141,580 12.90 13.18 12.72 105,630 118,340 -0.9
13/07/2010
12.90
 136,290 12.72 12.90 12.62 111,960 109,460 0.2
12/07/2010
12.72
 133,160 12.90 13.00 12.53 200 122,580 -8.3
09/07/2010
12.90
 23,090 12.90 13.09 12.90 500 2,830 -0.2
08/07/2010
12.90
 126,410 12.90 13.09 12.90 70,100 47,510 1.6
07/07/2010
12.90
 101,480 13.09 13.27 12.90 56,440 17,150 2.8
06/07/2010
13.09
 152,510 13.09 13.09 12.90 125,300 93,750 2.2
05/07/2010
13.09
 184,310 12.72 13.09 12.72 155,670 4,970 10.5
02/07/2010
12.72
 139,070 12.72 12.72 12.62 79,210 60,080 1.3
01/07/2010
12.72
 186,030 12.90 12.90 12.62 157,850 61,330 6.6
30/06/2010
12.90
 187,370 12.81 12.90 12.44 151,110 77,020 5.1
29/06/2010
12.81
 137,180 12.53 12.81 12.53 133,500 1,000 9.1
28/06/2010
12.53
 119,190 12.25 12.62 12.25 72,920 1,000 4.9
25/06/2010
12.25
 229,300 12.53 12.62 12.25 86,000 84,770 0.1
24/06/2010
12.53
 147,460 12.72 12.81 12.53 84,000 110,340 -1.8

Chính sách bảo mật | Điều khoản sử dụng |