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
(2024-10-15) 		-0.75 -1.80% 41,474,300 -1,170,596 -47.6
40.55
43.20
40.90
2 tháng
(2024-09-16) 		-1.15 -2.73% 91,942,000 -3,000,668 -124.8
40.55
43.20
40.90
3 tháng
(2024-08-16) 		-0.25 -0.61% 157,934,800 -6,846,886 -290.4
40.55
45.10
40.90
6 tháng
(2024-05-20) 		-5.80 -12.42% 300,935,000 -60,439,226 -2,574.3
40.40
46.70
40.90
12 tháng
(2023-11-20) 		-1.80 -4.22% 696,627,400 -77,909,345 -3,326.9
40.40
48.50
40.90
24 tháng
(2022-11-25) 		-24.10 -37.08% 1,939,840,400 -64,787,771 -2,261.1
40.40
75.60
40.90
36 tháng
(2021-11-30) 		-64.10 -61.05% 2,485,195,600 -108,358,887 -5,810.1
40.40
107.20
40.90
60 tháng
(2019-12-11) 		-62.12 -60.30% 3,163,894,450 -210,964,416 -15,877.1
40.40
128
40.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
53.10
 3,646,300 53.60 53.60 52.60 93,400 116,301 -1.2
11/04/2023
53.60
 1,847,000 53.80 53.80 52.80 120,900 141,022 -1.1
10/04/2023
53.80
 2,145,100 53.70 54.60 53.30 57,950 86,010 -1.5
07/04/2023
53.70
 2,015,600 54.50 55 53.40 92,600 397,328 -16.6
06/04/2023
54.50
 2,064,900 55.50 56.40 54.50 357,800 51,676 16.7
05/04/2023
55.50
 1,974,100 56.80 56.80 55 156,700 78,700 4.3
04/04/2023
56.80
 1,871,700 58 58.70 56.80 774,192 141,750 35.9
03/04/2023
58
 4,851,800 55 58.80 55.60 1,585,001 143,310 83.6
31/03/2023
55
 2,619,400 54.20 55.20 53.60 1,676,200 587,060 59.9
30/03/2023
54.20
 935,600 53.50 54.90 53.40 172,500 92,833 4.3
29/03/2023
53.50
 585,700 53.40 53.60 52.90 360,233 112,088 13.3
28/03/2023
53.40
 782,500 53.30 53.60 53.20 394,750 106,889 15.4
27/03/2023
53.30
 702,000 53.30 53.80 52.80 363,400 114,587 13.3
24/03/2023
53.30
 830,700 52.80 53.70 52.50 390,800 38,400 18.8
23/03/2023
52.80
 2,073,800 52.80 52.80 52.10 831,500 426,500 21.2
22/03/2023
52.80
 1,797,500 52.40 52.90 52.10 182,600 138,700 2.3
21/03/2023
52.40
 1,215,600 52.80 53.40 51.60 614,000 281,663 -36.9
20/03/2023
52.80
 3,362,300 53.20 53.20 51.40 460,499 1,580,833 -59.2
17/03/2023
53.20
 3,121,500 54.10 54.10 52.40 1,345,400 2,014,539 -35.6
16/03/2023
54.10
 1,276,200 54 55.70 53.90 702,470 714,222 -0.6
15/03/2023
54
 1,177,700 53 54 53 298,050 180,135 6.4
14/03/2023
53
 1,019,000 53.30 53.30 52.60 530,197 345,388 9.8
13/03/2023
53.30
 996,800 53.10 53.40 52.50 385,596 42,921 18.3
10/03/2023
53.10
 899,800 53 53.30 52.50 317,360 86,035 12.3
09/03/2023
53
 1,037,300 53 53.60 52.60 393,246 54,956 17.9
08/03/2023
53
 831,900 52.70 53.30 52.20 434,526 39,059 21.0
07/03/2023
52.70
 1,442,300 52.60 53.20 52.40 490,666 706,102 -11.4
06/03/2023
52.60
 1,569,800 52.70 53.30 52.10 162,626 590,948 -22.5
03/03/2023
52.70
 785,900 52.80 53 52.20 298,800 410,655 -5.9
02/03/2023
52.80
 769,300 52.70 53.30 52.30 254,500 299,100 -2.4
01/03/2023
52.70
 794,700 52.60 53.30 51.60 468,300 388,494 4.2
28/02/2023
52.60
 912,500 52.50 53 52 737,159 461,987 14.5
27/02/2023
52.50
 1,389,900 52.90 52.90 51.40 53,900 292,675 -12.5
24/02/2023
52.90
 2,206,500 53 53 51.70 240,900 938,433 -36.9
23/02/2023
53
 2,387,100 53 53.10 51.10 59,002 405,023 -18.3
22/02/2023
53
 2,557,800 54.30 54.30 52.40 329,400 1,437,926 -58.8
21/02/2023
54.30
 1,502,600 54.10 54.70 53.70 525,538 681,569 -8.5
20/02/2023
54.10
 1,515,200 53.50 55 53 363,000 66,624 16.0
17/02/2023
53.50
 1,871,500 53.40 53.50 52.20 689,300 707,010 -0.9
16/02/2023
53.40
 3,240,500 52.90 53.70 51.40 147,300 1,039,127 -47.6
15/02/2023
52.90
 3,345,700 52.90 52.90 50.90 158,910 1,166,030 -53.3
14/02/2023
52.90
 3,116,200 53.40 53.40 50.80 379,205 1,209,841 -43.9
13/02/2023
53.40
 1,405,200 54 54 52.50 365,240 444,233 -4.2
10/02/2023
54
 1,696,000 54.20 54.30 52.60 335,081 615,884 -15.2
09/02/2023
54.20
 3,006,800 54.40 54.50 52.40 239,300 958,161 -39.0
08/02/2023
54.40
 2,145,800 55 55 53 214,901 557,669 -18.6
07/02/2023
55
 1,645,000 56 56 53.60 291,201 439,845 -8.2
06/02/2023
56
 1,416,100 56 56 54.30 548,940 62,599 27.2
03/02/2023
56
 1,199,400 55.80 56 55 503,400 79,296 23.7
02/02/2023
55.80
 1,328,600 55.20 56.10 55.10 763,030 128,535 35.4
01/02/2023
55.20
 1,851,600 57.10 57.60 54.80 474,010 277,257 10.9
31/01/2023
57.10
 1,377,800 57.70 58.50 56.50 543,648 219,630 18.5
30/01/2023
57.70
 1,124,500 59.20 59.50 57.50 489,320 211,519 16.0
27/01/2023
59.20
 2,197,800 57.40 59.30 57.60 1,641,503 90,516 91.8
19/01/2023
57.40
 2,343,100 56.70 57.40 56 1,499,700 218,239 73.6
18/01/2023
56.70
 1,647,300 55.20 56.70 55 963,360 16,039 53.7
17/01/2023
55.20
 1,371,200 54.80 55.20 53.50 730,180 185,147 30.1
16/01/2023
54.80
 1,687,100 55 55 53.40 130,020 302,999 -9.5
13/01/2023
55
 1,223,800 55 55.30 54.40 531,600 77,396 25.0
12/01/2023
55
 1,067,000 55.10 55.50 54.50 504,300 92,849 22.6
11/01/2023
55.10
 1,085,600 54.50 55.50 54.10 561,388 16,900 30.0
10/01/2023
54.50
 1,742,900 55 55 53.60 526,400 374,655 8.3
09/01/2023
55
 1,204,200 56.10 56.20 55 487,073 188,323 16.4
06/01/2023
56.10
 1,951,000 56.20 56.20 54.90 584,600 399,212 10.4
05/01/2023
56.20
 1,641,900 56 56.90 55.80 943,000 237,718 39.6
04/01/2023
56
 1,928,400 56.80 57.10 55.90 866,250 188,260 38.0
03/01/2023
56.80
 2,009,300 53.80 56.80 53.40 668,040 166,800 28.5
30/12/2022
53.80
 2,461,700 53.60 53.90 53 687,520 1,124,023 -23.5
29/12/2022
53.60
 2,135,400 53.50 54 52.50 866,282 714,206 8.2
28/12/2022
53.50
 2,089,000 53.40 53.50 52.10 551,600 598,806 -2.5
27/12/2022
53.40
 1,844,000 52.60 54.80 52.10 772,010 344,323 22.8
26/12/2022
52.60
 1,832,300 55.10 55.10 52.50 358,865 410,855 -2.7
23/12/2022
55.10
 1,866,300 55 55.90 53.90 433,350 440,200 -0.4
22/12/2022
55
 2,433,400 54.90 57 55 553,300 447,648 5.8
21/12/2022
54.90
 2,477,400 55.90 57 54.80 302,850 487,928 -10.2
20/12/2022
55.90
 2,088,400 56.50 57.80 55.10 604,550 211,600 22.0
19/12/2022
56.50
 2,873,600 58.40 59.40 56.50 158,583 834,900 -38.2
16/12/2022
58.40
 3,284,600 60.60 60.80 58.40 259,966 1,258,238 -58.3
15/12/2022
60.60
 2,311,900 60.80 61.60 60.30 272,850 322,297 -3.0
14/12/2022
60.80
 2,897,500 61.60 63.70 60.30 558,472 1,025,066 -28.4
13/12/2022
61.60
 2,861,100 63.10 64 60.10 878,110 1,060,267 -11.2
12/12/2022
63.10
 2,851,200 67.80 68 63.10 911,001 584,749 20.6
09/12/2022
67.80
 2,660,700 69.90 71.70 67.80 834,963 523,940 21.1
08/12/2022
69.90
 5,602,500 71.20 74.50 69.90 3,626,928 873,372 192.5
07/12/2022
71.20
 9,421,500 66.60 71.20 68.50 5,546,500 1,331,377 300.1
06/12/2022
66.60
 1,803,300 68.10 68.50 65 814,801 67,067 49.8
05/12/2022
68.10
 2,301,900 68.80 70 68 1,106,720 116,054 67.5
02/12/2022
68.80
 3,591,400 66 68.80 65.10 2,736,500 74,815 183.1
01/12/2022
66
 3,204,600 69.60 69.60 66 2,000,800 505,611 98.7
30/11/2022
69.60
 3,225,000 69.40 70.20 68 2,121,815 246,992 130.5
29/11/2022
69.40
 3,559,000 65 69.40 64.20 2,545,900 318,456 154.6
28/11/2022
65
 3,249,900 65 67.10 65 2,064,250 174,344 122.8
25/11/2022
65
 2,290,900 61 65 62.60 1,362,900 29,745 86.7
24/11/2022
61
 1,141,700 59.70 62.10 60 509,896 376,033 8.2
23/11/2022
59.70
 998,800 61 62.60 59.70 568,000 301,608 15.9
22/11/2022
61
 1,466,300 64 65.90 61 642,290 516,666 7.7
21/11/2022
64
 1,198,200 65.60 66.70 63.60 450,150 330,476 7.7
18/11/2022
65.60
 1,693,400 64.60 66.90 63.10 951,300 652,823 19.6
17/11/2022
64.60
 4,785,400 60.40 64.60 60.50 3,513,647 362,105 203.6
16/11/2022
60.40
 2,249,500 57 60.90 56.10 1,183,600 228,790 57.7

Chính sách bảo mật | Điều khoản sử dụng |