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)
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
23/06/2010
12.72
 105,830 12.72 12.72 12.53 55,530 69,900 -1.0
22/06/2010
12.72
 210,430 12.44 12.72 12.25 176,610 88,330 6.0
21/06/2010
12.44
 183,080 12.25 12.62 12.25 138,740 125,220 0.9
18/06/2010
12.25
 160,060 12.07 12.25 12.07 96,050 106,980 -0.7
17/06/2010
12.07
 96,250 12.07 12.07 11.79 26,000 35,530 -0.6
16/06/2010
12.07
 212,060 12.25 12.25 11.97 40,000 30,780 0.6
15/06/2010
12.25
 165,070 12.35 12.44 12.16 65,000 119,680 -3.6
14/06/2010
12.35
 184,100 12.25 12.44 12.25 40,000 92,370 -3.5
11/06/2010
12.25
 144,970 11.97 12.35 11.97 91,910 66,230 1.7
10/06/2010
11.97
 152,500 11.60 12.07 11.51 65,000 7,070 3.7
09/06/2010
11.60
 215,330 11.70 12.16 11.42 63,630 214,020 -9.5
08/06/2010
11.70
 148,800 11.97 12.07 11.51 53,260 129,080 -4.8
07/06/2010
11.97
 175,470 12.44 12.44 11.97 91,510 118,270 -1.7
04/06/2010
12.44
 166,380 12.53 12.62 12.35 62,410 282,540 -14.8
03/06/2010
12.53
 130,200 12.35 12.72 12.44 62,690 92,290 -2.0
02/06/2010
12.35
 159,120 11.97 12.35 11.60 36,490 126,100 -5.7
01/06/2010
11.97
 190,970 12.16 12.25 11.79 40,300 156,910 -7.5
31/05/2010
12.16
 85,620 12.35 12.44 12.07 22,010 61,580 -2.6
28/05/2010
12.35
 129,880 11.88 12.44 12.16 85,900 94,880 -0.6
27/05/2010
11.88
 140,040 11.70 12.07 11.51 89,000 86,770 0.2
26/05/2010
11.70
 126,060 11.51 11.88 11.60 99,890 65,540 2.2
25/05/2010
11.51
 224,980 11.42 11.88 11.32 150,880 145,510 0.3
24/05/2010
11.42
 100,590 11.05 11.42 11.05 30,510 860 1.8
21/05/2010
11.05
 121,700 11.23 11.23 10.67 38,590 21,940 1.0
20/05/2010
11.23
 149,850 11.23 11.32 10.67 65,500 105,830 -2.4
19/05/2010
11.23
 172,960 11.79 11.88 11.23 52,230 136,960 -5.2
18/05/2010
11.79
 114,290 11.70 11.88 11.32 35,100 40,500 -0.3
17/05/2010
11.70
 165,670 12.07 12.25 11.51 25,000 100,520 -4.8
14/05/2010
12.07
 164,120 11.97 12.25 11.88 49,330 53,540 -0.3
13/05/2010
11.97
 193,870 12.07 12.25 11.88 118,500 54,030 4.2
12/05/2010
12.07
 256,220 12.62 12.62 12.07 118,480 72,150 3.0
11/05/2010
12.62
 268,990 12.62 12.81 12.35 117,500 10,200 7.2
10/05/2010
12.62
 265,800 12.81 13.37 12.62 80,130 95,270 -1.1
07/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/601 (Volume + 60.10%, Ratio=0.60)
Quyền mua cổ phiếu: 1000/202 Giá: 10 (Volume + 20.20%, Ratio=0.20)
07/05/2010
12.81
 316,080 12.46 13.00 12.62 75,010 178,500 -7.2
06/05/2010
12.46
 256,370 12.78 12.78 12.36 110,060 195,080 -10.1
05/05/2010
12.78
 206,200 12.36 12.88 12.57 96,250 76,590 2.4
04/05/2010
12.36
 52,610 11.83 12.36 12.36 367,000 8,950 42.2
29/04/2010
11.83
 84,380 11.62 11.83 11.62 71,570 0 8.0
28/04/2010
11.62
 128,870 11.62 11.83 11.31 74,800 62,330 1.4
27/04/2010
11.62
 139,560 11.41 11.73 11.41 103,950 1,130 11.3
26/04/2010
11.41
 93,920 10.99 11.52 11.20 55,080 0 6.0
22/04/2010
10.99
 143,480 10.47 10.99 10.79 111,130 0 11.7
21/04/2010
10.47
 223,690 10.37 10.58 10.37 183,370 140,000 4.3
20/04/2010
10.37
 128,820 10.21 10.37 10.00 354,450 63,060 28.5
19/04/2010
10.21
 86,200 10.47 10.47 10.21 71,350 11,740 5.9
16/04/2010
10.47
 75,910 10.47 10.58 10.37 771,630 50,850 70.6

Chính sách bảo mật | Điều khoản sử dụng |