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)
15/11/2022
57
 1,583,400 55 57.50 55 1,069,900 379,143 39.4
14/11/2022
55
 1,394,600 54.30 55.50 53.10 752,589 281,900 25.9
11/11/2022
54.30
 938,500 53 54.80 52.50 758,800 12,918 40.5
10/11/2022
53
 1,558,000 53.70 54 52 685,201 399,160 15.2
09/11/2022
53.70
 1,573,900 53.30 54.30 52.20 807,022 332,310 25.5
08/11/2022
53.30
 2,476,100 53.40 53.40 49.70 508,205 1,175,603 -35.6
07/11/2022
53.40
 1,702,500 54.30 54.30 51.70 505,900 982,578 -25.5
04/11/2022
54.30
 1,617,900 55.10 55.10 52.10 366,200 842,100 -25.8
03/11/2022
55.10
 909,700 55.40 55.40 54.30 250,400 351,700 -5.6
02/11/2022
55.40
 1,352,500 55.40 55.40 54 265,600 261,021 0.3
01/11/2022
55.40
 1,419,100 55.40 55.80 54 174,900 655,240 -26.6
31/10/2022
55.40
 1,052,800 55.70 56.40 54.30 51,300 567,800 -28.6
28/10/2022
55.70
 1,281,000 55 55.80 53.50 170,300 591,352 -23.5
27/10/2022
55
 1,974,800 54.80 55 52.50 225,900 952,800 -39.3
26/10/2022
54.80
 1,054,100 56.10 56.10 53.50 51,800 359,400 -16.6
25/10/2022
56.10
 1,446,700 56.50 56.50 53 209,500 504,200 -15.7
24/10/2022
56.50
 1,606,100 56.80 56.80 52.90 571,500 925,000 -18.9
21/10/2022
56.80
 1,414,600 58.60 58.60 54.50 19,400 664,700 -36.1
20/10/2022
58.60
 1,099,200 58.50 58.70 57.20 521,600 633,500 -6.5
19/10/2022
58.50
 826,400 58.40 58.70 56.50 140,700 378,900 -13.5
18/10/2022
58.40
 606,100 56 58.60 56.50 417,100 141,230 16.1
17/10/2022
56
 738,700 59.70 59.70 56 53,200 132,100 -4.4
14/10/2022
59.70
 779,400 60.40 60.50 58.40 26,000 440,800 -24.8
13/10/2022
60.40
 1,246,400 60 61 58.20 172,509 285,402 -6.8
12/10/2022
60
 1,709,700 60 60.20 58.30 336,200 413,343 -4.6
11/10/2022
60
 2,186,800 60.20 60.20 56.70 1,499,742 385,412 66.9
10/10/2022
60.20
 1,238,400 60.20 60.90 57.70 393,723 236,300 9.5
07/10/2022
60.20
 2,987,900 60.10 60.70 58.30 1,306,364 230,324 64.8
06/10/2022
60.10
 1,011,900 60 62 58.10 317,100 103,614 12.8
05/10/2022
60
 1,328,100 57 60.90 57 908,900 29,149 52.8
04/10/2022
57
 1,296,700 55.50 57 54.60 939,100 968,507 -1.7
03/10/2022
55.50
 1,452,700 55 55.50 53 1,231,310 724,421 28.1
30/09/2022
55
 1,724,300 54.60 56.40 53.30 611,500 544,291 3.7
29/09/2022
54.60
 1,701,100 57.50 58.20 54.30 170,300 180,836 -0.6
28/09/2022
57.50
 1,138,100 61 61 57.50 58,400 229,600 -9.8
27/09/2022
61
 639,100 62 62.20 60.80 77,900 353,791 -16.8
26/09/2022
62
 1,195,900 62.60 62.60 61.60 284,100 301,400 -1.1
23/09/2022
62.60
 324,200 63.30 63.30 62 172,345 83,920 5.5
22/09/2022
63.30
 1,238,700 63.10 63.30 58.70 401,221 194,586 13.1
21/09/2022
63.10
 482,700 63.90 63.90 62.70 415,000 351,847 4.0
20/09/2022
63.90
 800,100 62.90 63.90 62.60 602,500 22,300 37.1
19/09/2022
62.90
 786,000 62.50 63.30 62.10 436,600 206,400 14.5
16/09/2022
62.50
 1,684,400 63.90 64.50 62.50 874,070 977,585 -6.5
15/09/2022
63.90
 851,300 63.40 64 62.80 678,592 302,598 -2.2
14/09/2022
63.40
 711,000 64.10 64.10 62.10 218,158 253,587 1.9
13/09/2022
64.10
 1,059,100 64 64.30 63.60 638,968 528,785 1.9
12/09/2022
64
 552,900 64.40 64.90 63.80 116,000 115,111 43.6
09/09/2022
64.40
 1,193,800 62.90 64.40 62.90 689,800 12,500 43.6
08/09/2022
62.90
 841,200 62.50 63.60 62.40 172,500 29,800 9.0
07/09/2022
62.50
 1,347,400 63.30 63.40 62.50 246,200 313,300 -4.2
06/09/2022
63.30
 1,335,600 64 64.80 63.10 120,200 657,800 -34.0
05/09/2022
64
 1,310,100 63.70 65.20 64 628,200 886,800 -16.6
31/08/2022
63.70
 1,236,800 63.60 65.70 63.70 353,200 684,200 -21.1
30/08/2022
63.60
 868,400 63.60 64.10 63.20 7,600 335,400 -20.8
29/08/2022
63.60
 1,337,500 65 65 63 53,800 504,300 -28.7
26/08/2022
65
 861,300 65.90 66 65 39,900 411,600 -24.2
25/08/2022
65.90
 483,000 64.90 65.90 65 86,400 65,400 1.4
24/08/2022
64.90
 787,500 65 65.80 64.90 12,600 354,500 -22.2
23/08/2022
65
 1,437,800 66 66 64.80 45,000 546,800 -32.6
22/08/2022
66
 1,469,100 67.90 68 66 704,800 397,000 20.3
19/08/2022
67.90
 1,221,600 68.10 68.40 66.80 830,400 592,100 16.2
18/08/2022
68.10
 2,769,100 67.30 69.30 67.20 509,200 539,800 -2.1
17/08/2022
67.30
 2,201,000 65.90 67.80 66 549,500 413,300 9.2
16/08/2022
65.90
 862,200 66.40 66.40 65.70 307,400 446,100 -9.1
15/08/2022
66.40
 802,100 66.20 66.50 66.10 168,700 185,200 -1.1
12/08/2022
66.20
 811,200 65.80 66.20 65.50 427,400 43,700 25.4
11/08/2022
65.80
 1,674,000 64.80 66.40 65 420,900 247,000 11.4
10/08/2022
64.80
 967,900 65.30 65.60 64.70 284,800 388,000 -6.7
09/08/2022
65.30
 792,000 64.60 65.40 64.70 156,900 18,100 9.1
08/08/2022
64.60
 1,010,300 65.40 65.70 64.60 26,100 338,000 -20.1
05/08/2022
65.40
 1,134,900 66.40 66.40 65.20 136,700 92,300 2.9
04/08/2022
66.40
 1,146,000 66 66.40 65.40 338,900 1,700 22.4
03/08/2022
66
 1,250,700 66.60 66.60 65.10 359,200 34,400 21.4
02/08/2022
66.60
 1,372,600 64.70 66.60 64.50 501,600 89,900 27.4
01/08/2022
64.70
 1,261,800 64 65.10 64.10 196,500 251,700 -3.6
29/07/2022
64
 1,908,500 67 67.80 64 100,600 165,600 -4.2
28/07/2022
67
 1,152,200 66.50 67.10 66 397,400 210,900 12.5
27/07/2022
66.50
 581,400 66.10 66.80 66 178,600 7,400 11.4
26/07/2022
66.10
 592,700 67.30 67.60 66.10 228,700 117,200 7.4
25/07/2022
67.30
 755,800 66.50 67.40 66.50 318,400 266,900 3.5
22/07/2022
66.50
 674,700 68.50 68.50 66.50 63,500 302,800 7.6
21/07/2022
68.50
 930,600 68.20 68.80 68.10 249,200 177,300 4.9
20/07/2022
68.20
 626,100 68.80 69 68.20 103,300 137,400 -2.3
19/07/2022
68.80
 655,400 68 69 68 309,600 280,400 2.0
18/07/2022
68
 1,088,000 69.60 69.60 68 173,900 200,400 -1.8
15/07/2022
69.60
 1,582,500 69.50 69.80 68.60 77,800 92,800 -1.0
14/07/2022
69.50
 1,414,300 69.50 69.80 68.50 4,400 26,000 -1.5
13/07/2022
69.50
 2,004,600 69.90 70 68.30 2,700 607,700 -42.0
12/07/2022
69.90
 1,212,400 70 70.20 68 127,700 485,600 -25.0
11/07/2022
70
 2,385,900 70 70 66.20 227,800 351,900 -8.7
08/07/2022
70
 1,413,800 69.80 70.70 67.50 520,700 303,500 -8.7
07/07/2022
69.80
 2,174,100 67.50 69.80 66.50 543,100 310,600 16.2
06/07/2022
67.50
 2,171,700 72.30 72.30 67.50 482,600 311,200 11.6
05/07/2022
72.30
 1,478,700 72.70 72.80 72 75,000 122,300 -3.4
04/07/2022
72.70
 758,300 72.60 72.70 72.20 27,500 69,800 -3.1
01/07/2022
72.60
 1,866,600 73.50 73.50 72.10 146,900 821,100 -48.9
30/06/2022
73.50
 1,878,800 73.40 73.50 72.40 41,100 459,800 -30.8
29/06/2022
73.40
 1,429,300 73.60 73.60 72.30 314,500 599,000 -20.6
28/06/2022
73.60
 2,228,300 73.80 73.80 72.40 90,400 372,100 -20.7
27/06/2022
73.80
 1,822,400 74.60 74.80 73.50 214,500 192,800 1.6

Chính sách bảo mật | Điều khoản sử dụng |