Tập đoàn VINGROUP - CTCP (vic)

40.55
-0.15
(-0.37%)
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
(2024-10-16) 		-0.95 -2.29% 41,937,600 -1,328,127 -54.1
40.55
43.20
40.55
2 tháng
(2024-09-16) 		-1.50 -3.57% 94,252,300 -4,813,527 -201.7
40.55
43.20
40.55
3 tháng
(2024-08-19) 		-0.60 -1.46% 157,938,100 -7,151,127 -302.0
40.55
45.10
40.55
6 tháng
(2024-05-20) 		-6.15 -13.17% 303,245,300 -39,250,387 -1,673.8
40.40
46.70
40.55
12 tháng
(2023-11-21) 		-2.05 -4.81% 694,633,400 -56,417,373 -2,413.0
40.40
48.50
40.55
24 tháng
(2022-11-28) 		-24.45 -37.62% 1,939,859,800 -44,694,354 -1,436.7
40.40
75.60
40.55
36 tháng
(2021-12-01) 		-65.45 -61.75% 2,482,831,600 -85,922,615 -4,792.7
40.40
107.20
40.55
60 tháng
(2019-12-12) 		-62.56 -60.67% 3,165,903,380 -189,457,534 -14,956.8
40.40
128
40.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
61.60
 19,411,000 62.30 62.50 60.80 255,400 767,300 -31.5
05/09/2023
62.30
 13,059,500 62.10 63.90 61.70 112,800 2,971,600 -178.4
31/08/2023
62.10
 14,984,700 62 64.10 62 250,500 2,414,000 -134.6
30/08/2023
62
 24,550,800 63.40 63.40 60.60 623,900 535,500 5.4
29/08/2023
63.40
 20,650,300 64.70 65.90 63.20 307,700 816,700 -32.7
28/08/2023
64.70
 16,715,600 63.50 66.70 64.50 1,120,000 642,800 31.0
25/08/2023
63.50
 17,900,300 64.20 66.70 63.30 381,200 971,100 -37.9
24/08/2023
64.20
 16,616,200 65 65.80 62.60 299,500 606,500 -19.9
23/08/2023
65
 20,341,500 64.50 69 65 1,469,900 993,300 31.9
22/08/2023
64.50
 13,120,800 65.80 67.10 62.80 1,734,500 1,162,200 36.3
21/08/2023
65.80
 22,403,700 66.90 66.90 63.30 4,560,900 2,453,500 137.0
18/08/2023
66.90
 26,621,900 71.90 71.90 66.90 2,880,800 4,567,400 -114.7
17/08/2023
71.90
 22,232,600 75.60 76.60 71.90 861,000 2,548,200 -122.8
16/08/2023
75.60
 19,414,900 70.70 75.60 75.40 3,302,200 841,700 186.0
15/08/2023
70.70
 14,765,300 73.30 73.30 70.70 533,900 2,038,000 -107.5
14/08/2023
73.30
 12,704,000 72.60 75.40 71.50 815,400 1,659,100 -61.8
11/08/2023
72.60
 23,093,100 67.90 72.60 72.10 623,100 567,200 4.1
10/08/2023
67.90
 7,897,700 65.80 68.40 66.10 1,183,700 360,000 55.1
09/08/2023
65.80
 9,768,400 67 67.80 65.70 1,152,700 482,900 44.2
08/08/2023
67
 11,056,400 63.90 67.50 63.60 2,605,900 894,700 112.8
07/08/2023
63.90
 8,090,300 62.20 64.30 62.40 1,523,200 766,300 48.1
04/08/2023
62.20
 21,210,800 58.20 62.20 59 961,500 186,700 48.3
03/08/2023
58.20
 7,522,800 58.30 59.50 58 813,300 648,200 9.9
02/08/2023
58.30
 12,347,800 58.90 59.90 58.10 1,234,400 1,879,200 -37.7
01/08/2023
58.90
 12,259,300 55.10 58.90 58 785,300 2,795,400 -118.4
31/07/2023
55.10
 10,561,900 51.50 55.10 54.60 84,800 2,340,600 -124.3
28/07/2023
51.50
 3,550,200 51.10 51.60 50.90 470,000 301,300 8.7
27/07/2023
51.10
 3,932,500 51 51.50 50.80 397,600 903,100 -25.8
26/07/2023
51
 4,119,700 51.50 51.90 51 268,600 1,954,700 -86.3
25/07/2023
51.50
 3,804,000 52 52.20 51.50 750,200 837,300 -4.5
24/07/2023
52
 2,621,700 51.90 52.60 51.80 132,100 549,800 -21.7
21/07/2023
51.90
 2,137,700 52 52.30 51.60 171,600 364,500 -10.0
20/07/2023
52
 1,893,800 52.30 52.60 51.60 683,400 352,200 17.4
19/07/2023
52.30
 1,704,300 52.70 52.90 52.20 479,300 12,100 24.5
18/07/2023
52.70
 2,091,900 52.90 53.10 52.60 949,000 202,100 39.5
17/07/2023
52.90
 4,605,500 51.40 53.10 51.40 1,181,000 188,900 52.0
14/07/2023
51.40
 2,013,700 51.50 51.80 51 131,300 43,800 4.5
13/07/2023
51.50
 1,894,000 51.30 52 51.20 136,100 246,500 -5.6
12/07/2023
51.30
 2,201,900 50.80 51.90 50.80 146,300 266,000 -6.1
11/07/2023
50.80
 1,927,900 50.90 51.30 50.80 177,700 234,000 -2.8
10/07/2023
50.90
 3,345,300 50.10 51.20 50.20 208,100 285,600 -3.9
07/07/2023
50.10
 2,941,600 50.40 50.60 50 203,700 256,100 -2.6
06/07/2023
50.40
 2,599,600 51 51.40 50.40 241,200 796,700 -28.2
05/07/2023
51
 2,365,900 51.40 51.60 50.90 228,200 584,200 -18.2
04/07/2023
51.40
 1,266,300 51.10 51.50 51.10 398,000 506,000 -5.5
03/07/2023
51.10
 1,866,100 51 51.70 51.10 379,700 351,300 1.5
30/06/2023
51
 1,743,900 52 52 51 155,400 468,600 -16.1
29/06/2023
52
 1,381,600 52.30 52.40 51.90 256,200 196,100 3.1
28/06/2023
52.30
 1,806,000 52.40 52.70 52 355,400 401,400 -2.4
27/06/2023
52.40
 2,488,300 52.10 53 52.20 302,700 354,800 -2.7
26/06/2023
52.10
 1,492,800 52.30 52.70 51.90 106,100 212,400 -5.5
23/06/2023
52.30
 2,120,100 52.40 52.40 51.90 107,900 198,700 -4.7
22/06/2023
52.40
 1,626,300 52.40 52.80 52 420,100 151,100 14.1
21/06/2023
52.40
 2,070,400 52 52.40 51.70 442,700 454,600 -0.6
20/06/2023
52
 1,464,500 52.10 52.50 51.90 25,500 272,800 -12.9
19/06/2023
52.10
 2,316,600 53.50 53.80 52.10 115,400 725,800 -32.0
16/06/2023
53.50
 3,878,900 53.50 54 52.60 2,188,700 1,473,000 38.3
15/06/2023
53.50
 2,114,700 53.80 54.50 53.30 1,014,100 75,900 50.5
14/06/2023
53.80
 2,242,800 54.10 54.70 53.80 498,900 32,100 25.3
13/06/2023
54.10
 2,112,100 53.40 54.30 53.30 754,600 192,500 30.3
12/06/2023
53.40
 1,711,500 52.30 53.40 52.50 424,600 226,500 10.5
09/06/2023
52.30
 819,000 52.40 52.60 52.20 53,500 37,000 0.9
08/06/2023
52.40
 1,436,100 52.80 53 52.40 59,600 160,000 -5.3
07/06/2023
52.80
 1,656,100 53.20 53.60 52.60 349,500 122,200 12.0
06/06/2023
53.20
 2,120,200 52.10 53.20 52.20 469,600 132,200 17.9
05/06/2023
52.10
 1,824,300 52 52.50 52 22,700 173,800 -7.9
02/06/2023
52
 1,731,400 52 52.30 51.90 292,100 253,300 2.0
01/06/2023
52
 1,526,900 52 52.20 51.60 310,900 62,700 12.9
31/05/2023
52
 2,432,000 52.40 52.40 52 1,179,800 955,300 11.7
30/05/2023
52.40
 1,315,000 52.70 52.90 52.30 163,800 161,700 0.1
29/05/2023
52.70
 1,381,300 52 52.90 52 389,800 95,800 15.4
26/05/2023
52
 1,593,300 52.60 52.60 52 361,600 39,400 16.8
25/05/2023
52.60
 1,453,500 52.60 52.70 52.20 552,100 125,700 22.4
24/05/2023
52.60
 1,290,300 52.30 52.80 52.30 408,900 81,000 17.2
23/05/2023
52.30
 1,951,100 52.10 53.50 52.20 630,000 186,900 23.4
22/05/2023
52.10
 1,736,000 52.40 52.70 51.90 213,300 226,100 -0.7
19/05/2023
52.40
 1,784,800 53.10 53.40 52.10 264,400 100,800 8.6
18/05/2023
53.10
 1,950,600 53.20 53.80 53 331,500 20,400 16.6
17/05/2023
53.20
 2,168,200 52.90 53.80 52.50 630,500 29,200 32.0
16/05/2023
52.90
 2,621,400 54.40 54.80 52.80 368,600 23,800 18.5
15/05/2023
54.40
 4,520,000 51.70 54.90 54 1,006,000 32,300 53.1
12/05/2023
51.70
 2,093,000 50.50 51.90 50.50 549,800 67,500 24.9
11/05/2023
50.50
 1,190,300 50.60 50.70 50.30 4,300 155,000 -7.6
10/05/2023
50.60
 1,069,300 50.60 50.80 50.40 31,200 88,000 -2.9
09/05/2023
50.60
 1,113,400 50.50 51 50.40 104,700 219,800 -5.8
08/05/2023
50.50
 1,027,600 50.70 50.90 50.50 323,500 133,700 9.7
05/05/2023
50.70
 1,298,800 51.40 51.40 50.60 28,300 114,400 -4.4
04/05/2023
51.40
 1,240,200 51.50 52.10 51.10 39,700 374,400 -17.2
28/04/2023
51.50
 1,453,700 50.50 51.70 50.60 400,400 201,300 10.5
27/04/2023
50.50
 3,596,000 51.90 51.90 50.50 56,000 1,597,000 -78.6
26/04/2023
51.90
 1,836,600 52.50 52.50 51.70 6,108,993 6,359,271 -13.0
25/04/2023
52.50
 2,716,400 52.60 52.80 51.80 150,219 996,340 -44.4
24/04/2023
52.60
 1,496,200 52.70 52.70 52.20 73,109 296,286 -11.7
21/04/2023
52.70
 1,698,600 52.70 52.70 52.10 15,265 236,385 -11.7
20/04/2023
52.70
 952,300 52.60 52.70 52.20 165,200 137,600 1.5
19/04/2023
52.60
 1,746,300 52.80 52.80 52.30 107,400 424,299 -16.7
18/04/2023
52.80
 1,755,800 52.90 52.90 52.40 153,000 65,189 4.6
17/04/2023
52.90
 1,758,200 52.90 53 52.40 251,060 143,500 5.7
14/04/2023
52.90
 1,662,600 53 53.50 52.70 195,800 189,016 0.4
13/04/2023
53
 1,919,800 53.10 53.50 52.70 360,900 191,351 9.0

Chính sách bảo mật | Điều khoản sử dụng |