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
(2024-10-22) 		-1.85 -4.38% 44,642,200 -1,748,197 -70.5
40.35
43.20
40.35
2 tháng
(2024-09-23) 		-2 -4.72% 89,435,800 -3,622,897 -149.5
40.35
43.20
40.35
3 tháng
(2024-08-23) 		-1.20 -2.89% 157,552,500 -7,358,497 -309.8
40.35
45.10
40.35
6 tháng
(2024-05-27) 		-4.70 -10.43% 295,510,300 -35,498,657 -1,496.9
40.35
45.10
40.35
12 tháng
(2023-11-27) 		-1.50 -3.58% 688,540,600 -55,347,243 -2,365.9
40.35
48.50
40.35
24 tháng
(2022-12-02) 		-28.45 -41.35% 1,934,004,600 -53,014,086 -1,977.0
40.35
75.60
40.35
36 tháng
(2021-12-07) 		-66.35 -62.18% 2,470,726,800 -85,756,885 -4,721.7
40.35
107
40.35
60 tháng
(2019-12-18) 		-62.58 -60.80% 3,172,007,220 -189,989,424 -14,955.7
40.35
128
40.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2010
10.10
 70,700 10.05 10.10 9.63 18,740 24,320 -0.5
21/01/2010
10.05
 26,680 10.05 10.05 9.69 10,140 0 1.0
20/01/2010
10.05
 19,680 10.05 10.10 9.84 67,683 67,683 0
19/01/2010
10.05
 19,960 10.00 10.16 9.69 0 0 0
18/01/2010
10.00
 33,990 10.16 10.16 9.74 2,500 4,810 -0.2
15/01/2010
10.16
 46,940 10.21 10.21 9.95 0 17,460 -1.7
14/01/2010
10.21
 44,660 10.21 10.21 10.05 0 12,000 -1.2
13/01/2010
10.21
 20,390 10.05 10.21 9.69 100 1,000 -0.1
12/01/2010
10.05
 25,460 10.16 10.21 9.84 0 0 0
11/01/2010
10.16
 28,680 10.16 10.21 9.84 0 0 0
08/01/2010
10.16
 30,710 10.21 10.37 9.95 200 4,640 -0.4
07/01/2010
10.21
 30,400 10.21 10.21 9.84 0 8,240 -0.8
06/01/2010
10.21
 26,740 10.42 10.47 10.05 100 7,760 -0.7
05/01/2010
10.42
 81,630 10.26 10.68 10.37 0 56,470 -5.6
04/01/2010
10.26
 28,450 9.84 10.26 9.84 150 0 0.0
31/12/2009
9.84
 112,700 9.84 10.21 9.63 100 98,450 0
30/12/2009
9.84
 62,190 9.69 9.90 9.32 0 17,720 0
29/12/2009
9.69
 42,220 10.16 10.21 9.69 0 17,080 0
28/12/2009
10.16
 22,000 10.47 10.47 10.00 2,400 0 0
25/12/2009
10.47
 80,110 10.47 10.79 10.47 22,020 53,470 0
24/12/2009
10.47
 34,240 10.58 10.58 10.16 4,700 10,240 0
23/12/2009
10.58
 21,280 10.16 10.58 9.69 6,570 6,190 0
22/12/2009
10.16
 20,950 9.69 10.16 9.95 18,380 10 0
21/12/2009
9.69
 23,770 9.27 9.69 9.06 7,070 6,970 0
18/12/2009
9.27
 154,510 9.74 9.74 9.27 10 145,050 0
17/12/2009
9.74
 164,980 10.05 10.05 9.58 10 121,170 0
16/12/2009
10.05
 99,920 10.58 10.58 10.05 22,310 76,030 0
15/12/2009
10.58
 102,670 11.10 11.10 10.58 0 93,500 0
14/12/2009
11.10
 72,360 10.89 11.31 10.89 0 40,480 0
11/12/2009
10.89
 67,400 10.79 10.89 10.26 200 4,600 0
10/12/2009
10.79
 95,520 10.79 10.79 10.37 100 77,700 0
09/12/2009
10.79
 33,670 10.99 10.99 10.47 290 11,040 0
08/12/2009
10.99
 270,030 10.99 10.99 10.58 24,940 206,030 0
07/12/2009
10.99
 196,900 11.10 11.10 10.68 0 113,340 0
04/12/2009
11.10
 265,970 11.52 11.52 10.99 0 229,060 0
03/12/2009
11.52
 82,200 11.73 11.73 11.20 0 20,000 0
02/12/2009
11.73
 44,700 12.04 12.04 11.62 0 13,520 0
01/12/2009
12.04
 129,550 12.25 12.25 11.94 1,320 94,190 0
30/11/2009
12.25
 104,680 11.73 12.25 11.62 48,410 1,170 0
27/11/2009
11.73
 127,600 11.83 12.04 11.31 28,450 370 0
26/11/2009
11.83
 139,450 11.31 11.83 10.79 53,930 10,180 0
25/11/2009
11.31
 73,500 11.62 11.62 11.10 13,340 6,000 0
24/11/2009
11.62
 73,070 11.52 11.73 11.31 13,420 0 0
23/11/2009
11.52
 122,000 11.73 11.73 11.20 10 38,310 0
20/11/2009
11.73
 195,130 11.31 11.73 10.99 140 62,110 0
19/11/2009
11.31
 426,010 11.52 11.52 10.99 110 202,920 0
18/11/2009
11.52
 599,030 11.73 11.94 11.41 15,200 480,300 0
17/11/2009
11.73
 444,440 11.31 11.73 11.31 0 327,630 0
16/11/2009
11.31
 190,440 10.79 11.31 11.20 0 24,270 0
13/11/2009
10.79
 183,080 10.68 10.79 10.47 7,600 100,090 0
12/11/2009
10.68
 161,560 10.21 10.68 10.47 0 101,500 0
11/11/2009
10.21
 86,080 9.74 10.21 10.05 5,670 1,800 0
10/11/2009
9.74
 114,150 9.42 9.84 9.32 7,130 1,000 0
09/11/2009
9.42
 122,730 9.42 9.53 9.37 29,730 0 0
06/11/2009
9.42
 271,570 9.01 9.42 9.21 7,000 3,650 0
05/11/2009
9.01
 75,700 8.59 9.01 9.01 4,400 3,000 0
04/11/2009
8.59
 197,230 8.22 8.59 8.38 13,600 19,300 0
03/11/2009
8.22
 119,110 8.59 8.69 8.22 0 3,470 0
02/11/2009
8.59
 246,230 8.90 8.90 8.48 2,100 123,870 0
30/10/2009
8.90
 143,230 8.69 8.90 8.69 130 3,800 0
29/10/2009
8.69
 196,400 8.90 8.90 8.48 210 17,010 0
28/10/2009
8.90
 141,680 8.90 9.01 8.69 2,330 2,190 0
27/10/2009
8.90
 229,550 9.11 9.11 8.69 0 0 0
26/10/2009
9.11
 183,000 8.90 9.27 9.11 3,000 10,200 0
23/10/2009
8.90
 452,120 8.48 8.90 8.59 12,270 20,000 0
22/10/2009
8.48
 289,460 8.48 8.48 8.27 1,090 67,390 0
21/10/2009
8.48
 128,250 8.27 8.59 8.27 18,480 60,000 0
20/10/2009
8.27
 262,620 7.91 8.27 8.06 50 120,000 0
19/10/2009
7.91
 202,230 7.85 7.91 7.64 1,100 60,000 0
16/10/2009
7.85
 235,680 7.91 7.91 7.54 16,240 58,870 0
15/10/2009
7.91
 128,150 7.54 7.91 7.59 6,300 710 0
14/10/2009
7.54
 198,440 7.33 7.64 7.17 9,110 93,550 0
13/10/2009
7.33
 158,190 7.28 7.33 7.17 23,690 3,300 0
12/10/2009
7.28
 240,400 7.07 7.38 7.07 2,060 145,500 0
09/10/2009
7.07
 146,710 6.75 7.07 6.96 0 10,150 0
08/10/2009
6.75
 59,630 6.96 6.96 6.75 0 18,290 0
07/10/2009
6.96
 109,390 6.91 7.02 6.86 900 69,050 0
06/10/2009
6.91
 231,980 6.65 6.96 6.86 2,200 121,000 0
05/10/2009
6.65
 65,960 6.44 6.70 6.44 100 0 0
02/10/2009
6.44
 69,310 6.65 6.65 6.39 9,690 0 0
01/10/2009
6.65
 116,420 6.70 7.02 6.65 56,850 0 0
30/09/2009
6.70
 121,720 6.86 6.86 6.70 20,470 10,000 0
29/09/2009
6.86
 131,210 6.91 6.91 6.70 2,050 0 0
28/09/2009
6.91
 119,100 7.02 7.02 6.81 0 0 0
25/09/2009
7.02
 169,710 6.86 7.02 6.70 14,100 2,000 0
24/09/2009
6.86
 336,700 7.07 7.07 6.75 35,800 24,440 0
23/09/2009
7.07
 213,410 6.75 7.07 7.07 0 82,910 0
22/09/2009
6.75
 90,190 6.44 6.75 6.75 0 7,500 0
21/09/2009
6.44
 96,900 6.18 6.44 6.18 0 0 0
18/09/2009
6.18
 111,910 6.13 6.18 6.07 19,900 0 0
17/09/2009
6.13
 123,390 6.02 6.18 5.97 22,260 21,190 0
16/09/2009
6.02
 78,400 6.07 6.18 6.02 160 36,020 0
15/09/2009
6.07
 111,670 6.28 6.28 6.07 500 28,540 0
14/09/2009
6.28
 175,390 6.23 6.44 6.18 2,000 62,910 0
11/09/2009
6.23
 83,980 6.23 6.39 6.23 3,000 37,280 0
10/09/2009
6.23
 43,660 6.18 6.23 6.07 2,320 5,240 0
09/09/2009
6.18
 65,900 6.23 6.28 6.07 4,100 30,180 0
08/09/2009
6.23
 154,160 5.97 6.23 6.13 10,690 60,720 0
07/09/2009
5.97
 121,200 6.18 6.18 5.92 20 28,180 0
04/09/2009
6.18
 100,520 6.39 6.49 6.18 340 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |