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)
13/04/2009
3.07
 86,540 2.92 3.07 3.07 1,700 4,000 0
10/04/2009
2.92
 136,280 2.78 2.92 2.92 43,630 3,000 0
09/04/2009
2.78
 350,800 2.92 2.96 2.78 0 7,360 0
08/04/2009
2.92
 523,200 3.01 3.16 2.89 120,010 13,660 0
07/04/2009
3.01
 313,750 2.88 3.01 2.90 121,340 0 0
03/04/2009
2.88
 167,730 2.74 2.88 2.85 41,510 60 0
02/04/2009
2.74
 359,180 2.77 2.80 2.74 61,440 0 0
01/04/2009
2.77
 360,900 2.65 2.78 2.57 21,260 450 0
31/03/2009
2.65
 364,960 2.79 2.79 2.65 74,540 111,430 0
30/03/2009
2.79
 760,630 2.66 2.79 2.70 200 5,000 0
27/03/2009
2.66
 694,790 2.53 2.66 2.61 32,500 128,820 0
26/03/2009
2.53
 256,100 2.41 2.53 2.45 25,780 0 0
25/03/2009
2.41
 271,510 2.30 2.41 2.28 8,340 0 0
24/03/2009
2.30
 1,058,250 2.20 2.30 2.18 246,480 18,000 0
23/03/2009
2.20
 89,960 2.31 2.31 2.20 0 0 0
20/03/2009
2.31
 102,040 2.43 2.43 2.31 0 2,130 0
19/03/2009
2.43
 549,010 2.55 2.55 2.43 0 11,550 0
18/03/2009
2.55
 680,220 2.44 2.56 2.55 23,500 0 0
17/03/2009
2.44
 461,550 2.33 2.44 2.41 5,000 2,170 0
16/03/2009
2.33
 358,660 2.22 2.33 2.22 0 1,000 0
13/03/2009
2.22
 187,880 2.33 2.37 2.22 0 12,000 0
12/03/2009
2.33
 109,200 2.45 2.45 2.33 1,000 15,500 0
11/03/2009
2.45
 142,160 2.53 2.63 2.45 60 15,000 0
10/03/2009
2.53
 21,540 2.41 2.53 2.37 0 0 0
09/03/2009
2.41
 53,770 2.39 2.51 2.39 0 0 0
06/03/2009
2.39
 85,640 2.49 2.60 2.39 2,100 0 0
05/03/2009
2.49
 50,430 2.49 2.61 2.49 0 0 0
04/03/2009
2.49
 165,080 2.57 2.70 2.49 0 9,910 0
03/03/2009
2.57
 8,130 2.70 2.70 2.57 0 2,000 0
02/03/2009
2.70
 12,190 2.80 2.80 2.66 0 6,990 0
27/02/2009
2.80
 4,640 2.95 2.95 2.80 0 4,380 0
26/02/2009
2.95
 2,600 3.10 3.10 2.95 0 2,600 0
25/02/2009
3.10
 33,330 3.26 3.26 3.10 3,000 21,260 0
24/02/2009
3.26
 160 3.43 3.43 3.26 0 110 0
23/02/2009
3.43
 780 3.59 3.59 3.43 0 0 0
20/02/2009
3.59
 1,820 3.76 3.76 3.59 0 1,530 0
19/02/2009
3.76
 10,250 3.89 3.89 3.73 0 100 0
18/02/2009
3.89
 1,550 4.09 4.09 3.89 400 0 0
17/02/2009
4.09
 4,350 4.29 4.29 4.09 0 1,180 0
16/02/2009
4.29
 1,750 4.39 4.39 4.25 0 0 0
13/02/2009
4.39
 360 4.45 4.45 4.39 0 110 0
12/02/2009
4.45
 12,640 4.42 4.55 4.29 0 11,240 0
11/02/2009
4.42
 24,360 4.65 4.65 4.42 9,710 23,850 0
10/02/2009
4.65
 1,760 4.75 4.75 4.62 1,030 1,500 0
09/02/2009
4.75
 9,870 4.68 4.88 4.62 4,290 8,000 0
06/02/2009
4.68
 16,510 4.68 4.88 4.62 8,570 15,210 0
05/02/2009
4.68
 25,700 4.91 4.91 4.68 17,720 18,530 0
04/02/2009
4.91
 10,540 5.15 5.15 4.91 500 9,670 0
03/02/2009
5.15
 71,750 5.34 5.34 5.11 11,660 70,290 0
02/02/2009
5.34
 1,100 5.28 5.41 5.34 0 0 0
23/01/2009
5.28
 5,870 5.21 5.28 5.21 0 3,570 0
22/01/2009
5.21
 26,920 5.38 5.38 5.21 0 23,850 0
21/01/2009
5.38
 2,150 5.41 5.41 5.34 0 360 0
20/01/2009
5.41
 12,780 5.41 5.41 5.41 12,780 5,000 0
19/01/2009
5.41
 4,680 5.41 5.54 5.41 3,050 0 0
16/01/2009
5.41
 40,370 5.18 5.41 5.28 31,850 400 0
15/01/2009
5.18
 3,300 5.21 5.21 5.08 0 0 0
14/01/2009
5.21
 7,250 5.15 5.21 5.05 0 0 0
13/01/2009
5.15
 6,570 5.18 5.18 5.08 0 0 0
12/01/2009
5.18
 6,160 5.18 5.18 5.01 50 0 0
09/01/2009
5.18
 1,700 5.21 5.21 5.08 1,000 0 0
08/01/2009
5.21
 23,750 5.21 5.21 5.15 0 18,840 0
07/01/2009
5.21
 2,920 5.15 5.21 5.08 0 0 0
06/01/2009
5.15
 1,360 5.28 5.28 5.15 0 0 0
05/01/2009
5.28
 6,550 5.28 5.28 5.01 0 0 0
02/01/2009
5.28
 200 5.24 5.28 5.28 0 0 0
31/12/2008
5.24
 9,130 5.24 5.24 5.21 5,930 0 0
30/12/2008
5.24
 13,790 5.08 5.24 5.08 8,890 4,710 0
29/12/2008
5.08
 4,330 5.05 5.15 5.05 100 0 0
26/12/2008
5.05
 5,550 5.05 5.08 5.05 0 0 0
25/12/2008
5.05
 3,610 5.05 5.11 5.05 0 0 0
24/12/2008
5.05
 20,680 5.05 5.05 4.95 0 20,680 0
23/12/2008
5.05
 9,580 5.21 5.21 5.05 0 5,890 0
22/12/2008
5.21
 7,260 5.31 5.54 5.21 0 0 0
19/12/2008
5.31
 15,100 5.57 5.57 5.31 500 6,960 0
18/12/2008
5.57
 35,110 5.54 5.57 5.51 580 0 0
17/12/2008
5.54
 35,560 5.51 5.54 5.41 0 0 0
16/12/2008
5.51
 60,630 5.54 5.67 5.51 43,610 0 0
15/12/2008
5.54
 29,470 5.44 5.61 5.47 7,160 0 0
12/12/2008
5.44
 37,270 5.21 5.44 5.31 10,550 0 0
11/12/2008
5.21
 48,180 5.15 5.28 4.91 22,850 0 0
10/12/2008
5.15
 42,320 5.41 5.41 5.15 28,060 0 0
09/12/2008
5.41
 40,210 5.24 5.41 5.15 14,380 0 0
08/12/2008
5.24
 32,960 5.34 5.34 5.08 0 500 0
05/12/2008
5.34
 30,630 5.44 5.44 5.34 0 0 0
04/12/2008
5.44
 32,940 5.38 5.44 5.34 0 0 0
03/12/2008
5.38
 21,060 5.38 5.41 5.38 0 0 0
02/12/2008
5.38
 42,760 5.41 5.41 5.31 500 0 0
01/12/2008
5.41
 41,350 5.34 5.41 5.34 0 0 0
28/11/2008
5.34
 54,050 5.31 5.41 5.31 450 35,670 0
27/11/2008
5.31
 21,500 5.38 5.41 5.31 0 8,230 0
26/11/2008
5.38
 57,190 5.41 5.41 5.28 16,410 0 0
25/11/2008
5.41
 82,240 5.28 5.41 5.28 37,390 0 0
24/11/2008
5.28
 61,240 5.18 5.31 5.28 1,000 50 0
21/11/2008
5.18
 109,940 5.21 5.21 5.18 0 35,730 0
20/11/2008
5.21
 41,700 5.21 5.21 5.08 0 0 0
19/11/2008
5.21
 44,710 5.18 5.24 5.18 0 500 0
18/11/2008
5.18
 45,650 5.15 5.18 5.11 370 0 0
17/11/2008
5.15
 53,830 5.15 5.15 5.05 0 0 0
14/11/2008
5.15
 18,700 5.08 5.28 5.15 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |