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)
24/06/2022
74.60
 1,514,800 74.20 74.60 72 289,600 437,100 -11.0
23/06/2022
74.20
 1,548,900 75 75 73 63,500 302,800 -17.8
22/06/2022
75
 1,418,900 75 75 73.60 1,131,100 1,624,700 -37.0
21/06/2022
75
 1,956,200 75.60 75.60 73.80 528,800 567,600 -2.9
20/06/2022
75.60
 2,132,800 76.60 76.60 75.30 1,018,500 1,089,800 -5.3
17/06/2022
76.60
 3,725,300 76.60 76.60 75.10 553,900 2,519,100 -150.5
16/06/2022
76.60
 1,597,800 76.70 77.70 75.80 482,800 404,700 6.0
15/06/2022
76.70
 2,037,200 76.60 76.90 75.30 134,400 835,800 -53.8
14/06/2022
76.60
 2,058,500 76.40 76.60 75.20 350,000 603,500 -19.4
13/06/2022
76.40
 1,795,500 78 78 76.20 65,100 455,700 -29.8
10/06/2022
78
 979,600 78.10 78.20 77.50 14,800 74,700 -4.7
09/06/2022
78.10
 1,542,100 78.10 78.20 77.30 71,900 407,900 -26.2
08/06/2022
78.10
 1,441,700 78 78.70 77.60 106,700 424,800 -24.8
07/06/2022
78
 1,562,200 78.50 78.50 77.70 287,000 478,000 -14.9
06/06/2022
78.50
 1,503,500 78.80 78.90 77.90 173,900 536,200 -28.2
03/06/2022
78.80
 1,249,100 78.90 79.20 78 79,200 346,900 -21.1
02/06/2022
78.90
 2,935,600 79.30 79.30 77.60 85,600 1,345,600 -99.4
01/06/2022
79.30
 1,539,200 78.80 79.40 78.30 401,200 378,600 1.8
31/05/2022
78.80
 1,776,600 78.50 79.50 77.70 472,700 253,700 17.3
30/05/2022
78.50
 1,390,900 78 78.50 77.20 283,400 376,200 -7.3
27/05/2022
78
 1,575,800 77.70 78 77 299,000 410,500 -8.7
26/05/2022
77.70
 2,076,700 77.70 77.70 76.80 69,800 918,300 -65.9
25/05/2022
77.70
 1,360,400 77.60 78.10 76.70 151,700 402,000 -19.4
24/05/2022
77.60
 1,568,300 77.40 77.60 76.40 470,700 503,000 -2.5
23/05/2022
77.40
 2,644,700 77.80 77.80 76.20 128,200 1,170,547 -80.7
20/05/2022
77.80
 2,331,100 77.90 77.90 76.50 135,700 1,068,100 -72.5
19/05/2022
77.90
 2,650,300 78 79 76.20 609,200 1,214,200 -47.1
18/05/2022
78
 2,964,900 78 78 76 624,300 900,400 -21.5
17/05/2022
78
 1,857,400 77 78 75.20 560,500 590,100 -2.3
16/05/2022
77
 1,994,100 78 79 76.20 730,000 652,500 6.0
13/05/2022
78
 3,134,600 79 79 77.20 892,500 1,079,000 -14.4
12/05/2022
79
 2,474,100 80.50 80.50 77.10 452,900 744,600 -23.1
11/05/2022
80.50
 1,983,600 80.40 80.50 78.70 520,700 303,500 17.5
10/05/2022
80.40
 2,617,900 79.10 80.40 78.10 638,200 296,200 27.5
09/05/2022
79.10
 2,428,900 79.80 79.80 77.90 312,900 226,200 6.9
06/05/2022
79.80
 1,690,000 80 80 78 70,700 553,100 -38.5
05/05/2022
80
 1,858,600 79.70 80 78.50 298,900 345,700 -3.4
04/05/2022
79.70
 1,436,000 80 80 77.70 42,200 62,400 -1.5
29/04/2022
80
 2,148,700 77.90 80 76.60 249,600 770,700 -40.2
28/04/2022
77.90
 1,386,100 78 78.20 76.30 169,600 339,400 -13.1
27/04/2022
78
 2,793,500 78 78 75 187,500 660,700 -36.0
26/04/2022
78
 3,661,700 76.20 78.50 73.50 1,246,400 1,322,700 -5.5
25/04/2022
76.20
 2,738,000 77.70 79.20 72.70 666,300 339,800 25.0
22/04/2022
77.70
 1,867,300 77.50 79 77.60 478,100 15,600 36.3
21/04/2022
77.50
 2,684,300 79.30 79.50 77.50 477,500 72,200 31.7
20/04/2022
79.30
 1,713,900 78.80 79.80 78 635,900 75,500 44.3
19/04/2022
78.80
 1,816,000 79.50 79.80 77.80 379,400 130,500 19.6
18/04/2022
79.50
 2,984,700 80.70 80.70 78.10 232,500 149,400 6.6
15/04/2022
80.70
 1,678,400 81.70 81.80 80.60 358,000 208,800 14.0
14/04/2022
81.70
 1,763,700 82.20 82.20 81.10 258,700 237,500 1.8
13/04/2022
82.20
 3,146,300 81.30 82.30 80.70 996,100 216,600 63.6
12/04/2022
81.30
 2,356,500 81.70 81.70 80.30 559,300 149,700 33.2
08/04/2022
81.70
 5,192,000 79.50 82.40 80 1,138,500 760,124 30.8
07/04/2022
79.50
 3,704,800 80.50 80.50 77.60 433,100 991,400 -43.8
06/04/2022
80.50
 5,679,100 82.30 82.30 79.50 684,900 1,021,800 -27.2
05/04/2022
82.30
 3,591,100 82.70 83.10 81.70 454,800 1,179,900 -59.3
04/04/2022
82.70
 2,730,500 82.10 82.80 81.50 53,200 352,600 -24.6
01/04/2022
82.10
 2,609,900 81.20 82.50 80.90 512,700 310,200 16.6
31/03/2022
81.20
 1,372,000 81.10 82.30 81 103,600 88,500 1.2
30/03/2022
81.10
 3,088,400 80.80 82.70 80.40 124,200 691,600 -46.3
29/03/2022
80.80
 2,798,300 80.50 81.80 79.80 130,500 920,700 -63.7
28/03/2022
80.50
 2,339,900 81 81.20 79.70 87,200 406,300 -25.6
25/03/2022
81
 2,193,500 81 81 79.70 420,000 668,400 -19.9
24/03/2022
81
 1,995,200 81.40 81.40 80.40 414,500 536,700 -9.8
23/03/2022
81.40
 1,529,200 82.20 82.40 81.40 15,738,709 15,364,609 30.7
22/03/2022
82.20
 3,631,800 81 82.40 81 602,800 639,000 -2.9
21/03/2022
81
 3,705,300 78.80 81 78.30 392,900 153,900 19.1
18/03/2022
78.80
 5,520,700 78.40 79.50 77.40 2,013,600 3,912,600 -147.6
17/03/2022
78.40
 2,565,900 78.10 78.50 77.30 87,700 581,200 -38.3
16/03/2022
78.10
 2,950,000 78.30 78.40 77.20 51,600 1,532,174 -98.0
15/03/2022
78.30
 2,733,900 78.30 78.60 77 296,500 1,520,900 -94.9
14/03/2022
78.30
 2,622,700 79 79 77.40 351,500 977,100 -48.7
11/03/2022
79
 2,222,400 79.10 79.10 77.80 76,200 388,400 -24.4
10/03/2022
79.10
 4,366,600 78 80.60 78 475,300 1,658,300 -94.4
09/03/2022
78
 3,049,900 77.90 78.70 77.30 70,600 688,000 -48.1
08/03/2022
77.90
 4,290,200 78.50 78.90 77.10 205,800 1,556,749 -104.7
07/03/2022
78.50
 2,442,600 79 79 77.30 80,800 148,100 -5.3
04/03/2022
79
 3,817,400 79 79.30 77.80 584,300 1,051,500 -36.6
03/03/2022
79
 2,610,400 78.90 80.40 78.30 129,100 621,500 -39.1
02/03/2022
78.90
 2,401,000 79.20 79.20 77.20 109,200 968,200 -67.1
01/03/2022
79.20
 3,467,600 77 79.90 77 260,700 1,300,800 -81.4
28/02/2022
77
 4,678,600 79.10 79.50 77 311,500 1,679,600 -105.8
25/02/2022
79.10
 3,385,500 80.10 80.90 79.10 125,200 718,200 -47.2
24/02/2022
80.10
 6,367,500 82.50 82.50 79.30 652,400 1,003,000 -28.4
23/02/2022
82.50
 1,439,000 82 82.50 82 15,300 190,400 -14.4
22/02/2022
82
 2,975,200 83.60 83.60 81.80 156,200 256,900 -8.3
21/02/2022
83.60
 2,513,700 82.20 83.80 82 267,800 96,500 14.2
18/02/2022
82.20
 2,914,400 83.10 83.10 82 117,800 93,500 2.0
17/02/2022
83.10
 2,865,600 82.90 83.50 82 227,100 635,300 -33.7
16/02/2022
82.90
 1,986,000 83.70 83.90 82.70 67,400 251,100 -15.3
15/02/2022
83.70
 3,001,500 81.80 83.80 81.80 187,500 428,500 -20.0
14/02/2022
81.80
 4,973,500 81.70 84 80.70 517,200 2,127,700 -132.4
11/02/2022
81.70
 7,846,400 84 84 81.50 342,300 3,612,900 -268.3
10/02/2022
84
 11,088,500 85.70 86 81.70 719,100 6,148,600 -452.7
09/02/2022
85.70
 8,812,500 87.30 88.70 84.90 816,200 3,827,900 -259.7
08/02/2022
87.30
 8,010,800 91.20 92.30 86.70 452,200 3,737,399 -290.1
07/02/2022
91.20
 7,413,400 97 97.50 91.20 132,100 3,679,100 -333.8
28/01/2022
97
 2,999,600 96.50 97 94.50 117,100 958,800 -80.4
27/01/2022
96.50
 2,559,000 96.40 96.50 94.20 71,900 1,357,300 -122.4
26/01/2022
96.40
 1,932,000 96 96.50 94.50 313,200 588,900 -14.2

Chính sách bảo mật | Điều khoản sử dụng |