Tập đoàn VINGROUP - CTCP (vic)

40.25
0.05
(0.12%)
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
(2024-12-16) 		-0.45 -1.11% 31,971,600 -1,631,215 -65.7
40.20
40.75
40.25
2 tháng
(2024-11-18) 		-0.15 -0.37% 75,200,000 -4,755,055 -192.8
40
41.85
40.25
3 tháng
(2024-10-17) 		-1.30 -3.13% 116,682,500 -5,987,082 -242.9
40
43.20
40.25
6 tháng
(2024-07-19) 		-0.50 -1.23% 282,312,900 -16,813,640 -697.1
40
45.10
40.25
12 tháng
(2024-01-22) 		-3.05 -7.04% 653,410,300 -55,241,528 -2,353.0
40
48.50
40.25
24 tháng
(2023-01-27) 		-18.95 -32.01% 1,919,028,900 -73,452,135 -3,217.8
40
75.60
40.25
36 tháng
(2022-02-07) 		-50.95 -55.87% 2,437,598,400 -91,451,510 -5,107.3
40
91.20
40.25
60 tháng
(2020-02-11) 		-60.55 -60.07% 3,223,179,430 -188,004,539 -14,436.6
40
128
40.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
40.25
 874,200 40.30 40.35 40 108,550 13,113 3.1
14/01/2025
40.20
 2,326,300 40.20 40.20 39.80 161,200 532,330 -14.8
13/01/2025
40.30
 1,680,700 39.70 40.35 39.70 108,400 143,553 -1.4
10/01/2025
40.50
 1,104,600 40.75 40.90 40.40 148,489 166,348 -0.7
09/01/2025
40.75
 1,187,900 40.55 41 40.50 56,134 142,012 -3.5
08/01/2025
40.50
 925,800 40.40 40.55 40.30 127,500 54,723 2.9
07/01/2025
40.50
 1,965,000 40.30 40.55 40.20 349,700 96,919 10.2
06/01/2025
40.50
 1,625,900 40.40 40.50 40.30 123,500 187,095 -2.6
03/01/2025
40.50
 1,729,100 40.55 40.55 40.15 65,508 366,622 -12.1
02/01/2025
40.55
 1,340,500 40.50 40.55 40.30 32,413 167,460 -5.5
31/12/2024
40.55
 1,784,400 40.55 40.60 40.30 26,500 68,337 -1.7
30/12/2024
40.55
 1,415,300 40.35 40.60 40.30 66,000 65,106 0.0
27/12/2024
40.55
 1,497,700 40.70 40.90 40.55 112,900 96,563 0.7
26/12/2024
40.65
 877,500 40.70 41 40.65 28,733 111,603 -3.4
25/12/2024
40.65
 1,908,100 40.60 41.05 40.55 148,940 30,887 4.8
24/12/2024
40.60
 1,333,700 40.50 40.60 40.35 71,517 68,933 0.1
23/12/2024
40.60
 999,700 40.50 40.85 40.50 55,600 67,768 -0.5
20/12/2024
40.50
 1,569,200 40.30 40.50 40.25 88,315 355,486 -10.8
19/12/2024
40.30
 2,486,800 40.30 40.40 40.10 12,040 465,223 -18.3
18/12/2024
40.60
 850,100 40.55 40.85 40.55 31,859 62,245 -1.2
17/12/2024
40.55
 1,329,900 40.70 40.80 40.55 199,625 401,978 -8.2
16/12/2024
40.70
 1,159,200 40.80 40.90 40.60 78,564 150,398 -2.9
13/12/2024
40.80
 1,952,200 40.75 40.90 40.60 138,229 308,150 -6.9
12/12/2024
40.90
 2,147,400 41.30 41.35 40.90 127,200 818,776 -28.5
11/12/2024
41.30
 2,168,100 41.20 41.40 40.90 257,300 232,277 1.0
10/12/2024
41.20
 2,352,900 41.85 41.90 41.20 57,486 92,135 -1.4
09/12/2024
41.85
 3,341,600 42.10 42.85 41.85 88,500 456,051 -15.6
06/12/2024
41.85
 5,327,100 40.85 42.30 40.75 513,121 83,987 17.8
05/12/2024
40.85
 3,370,100 40.80 41 40.30 94,800 434,205 -13.8
04/12/2024
40
 2,491,600 40.40 40.40 39.80 58,400 117,744 -2.4
03/12/2024
40.40
 1,873,300 40.40 40.60 40.25 39,400 583,491 -22.0
02/12/2024
40.35
 2,064,000 40.55 40.95 40.30 2,800 376,111 -15.1
29/11/2024
40.50
 1,965,400 40.65 40.75 40.50 65,410 463,948 -16.2
28/11/2024
40.70
 1,116,300 41.10 41.20 40.70 33,690 68,929 -1.4
27/11/2024
40.75
 992,200 41.05 41.05 40.75 45,100 45,613 -0.0
26/11/2024
41.05
 1,230,800 41 41.30 41 102,400 36,672 2.7
25/11/2024
41
 1,915,300 40.45 41 40.45 553,201 112,234 18.0
22/11/2024
40.45
 1,336,300 40.35 40.85 40.30 69,800 307,984 -9.7
21/11/2024
40.35
 1,991,900 40.35 40.60 40.30 140,314 192,655 -2.1
20/11/2024
40.35
 1,840,800 40.20 40.65 40.15 37,500 322,180 -11.5
19/11/2024
40.35
 1,858,400 40.40 40.70 40.35 53,500 328,110 -11.1
18/11/2024
40.40
 1,892,700 40.55 40.85 40.35 91,700 312,439 -8.9
15/11/2024
40.55
 2,310,300 40.65 41.05 40.55 79,100 113,465 -1.4
14/11/2024
40.70
 1,968,300 40.65 41.30 40.60 71,600 49,647 0.9
13/11/2024
40.60
 2,043,200 40.85 41.15 40.50 71,100 409,215 -13.8
12/11/2024
40.55
 2,485,900 41 41.50 40.50 74,900 872,700 -32.5
11/11/2024
40.80
 1,944,400 41.05 41.15 40.65 34,200 183,500 -6.1
08/11/2024
41.05
 2,191,200 41.80 41.80 41 340,500 360,600 -0.8
07/11/2024
41.70
 1,172,800 42 42.25 41.70 203,500 113,500 3.8
06/11/2024
41.80
 1,521,600 41.50 42 41.40 0 0 0
05/11/2024
41.30
 963,000 41.20 41.30 41.05 205,400 147,300 2.4
04/11/2024
41.20
 1,345,200 41.40 41.50 41.05 226,200 185,300 1.7
01/11/2024
41.20
 1,338,600 41.55 41.60 41.10 206,700 113,600 3.9
31/10/2024
41.55
 1,827,900 41.40 41.70 41.05 457,600 207,300 10.4
30/10/2024
41
 2,024,200 41.45 41.70 40.80 54,700 281,400 -9.4
29/10/2024
41.35
 1,285,000 41.50 41.70 41.30 42,200 91,800 -2.1
28/10/2024
41.45
 1,473,100 41.60 41.75 41.45 165,200 38,100 5.3
25/10/2024
41.55
 2,047,900 42.20 42.30 41.55 165,900 153,800 0.5
24/10/2024
42.05
 2,055,400 43 43.10 42.05 94,000 247,200 -6.5
23/10/2024
43.20
 5,014,800 42.70 44.30 42.70 115,000 104,400 0.5
22/10/2024
42.20
 2,045,600 42.60 42.60 42.20 205,200 56,000 6.3
21/10/2024
42.25
 2,219,200 41.85 42.90 41.85 82,500 157,500 -3.2
18/10/2024
41.80
 1,174,800 41.70 42.20 41.70 26,600 78,100 -2.2
17/10/2024
41.55
 1,030,100 41.75 41.80 41.45 5,700 195,400 -7.9
16/10/2024
41.50
 1,211,100 41.50 41.80 41.45 19,200 115,300 -4.0
15/10/2024
41.65
 1,847,000 42.25 42.50 41.55 30,800 328,700 -12.5
14/10/2024
42.15
 4,264,900 42.50 43.40 42.15 39,000 457,400 -17.9
11/10/2024
41.80
 1,709,800 41.40 41.95 41.35 126,400 79,800 1.9
10/10/2024
41.40
 1,471,200 41.60 41.65 41.30 72,900 100,100 -1.1
09/10/2024
41.60
 1,210,800 41.05 41.60 41 163,900 69,400 3.9
08/10/2024
40.90
 2,648,700 41.05 41.05 40.60 450,000 74,400 15.4
07/10/2024
40.85
 1,652,400 41.10 41.55 40.85 133,400 161,000 -1.2
04/10/2024
41
 2,144,700 41.35 41.35 40.90 5,100 515,600 -21.0
03/10/2024
41.35
 3,460,400 42.10 42.45 41.35 133,500 333,200 -8.3
02/10/2024
42.05
 1,527,200 42.35 42.40 42.05 175,200 172,000 0.1
01/10/2024
42.30
 1,914,600 42.05 42.75 42.05 129,900 159,000 -1.2
30/09/2024
42
 2,924,300 42.40 42.60 42 78,000 407,300 -13.9
27/09/2024
42.50
 2,740,700 42.90 42.90 42.45 186,700 182,800 0.2
26/09/2024
42.60
 2,768,500 42.60 43.10 42.60 358,700 129,400 9.8
25/09/2024
42.60
 3,721,100 42.75 42.90 42.40 29,000 387,200 -15.2
24/09/2024
42.55
 1,438,700 42.40 42.65 42.35 237,500 290,300 -2.2
23/09/2024
42.35
 1,713,400 42.90 42.90 42.35 136,900 101,700 1.5
20/09/2024
42.30
 3,926,500 43 43.65 42.30 284,600 1,900,900 -68.4
19/09/2024
42.90
 2,240,000 42.80 43.20 42.70 277,800 24,000 10.9
18/09/2024
42.65
 2,746,900 42.90 43.30 42.65 111,000 663,100 -23.6
17/09/2024
42.90
 2,237,700 42.05 43.20 42.05 144,200 218,100 -3.2
16/09/2024
42.05
 2,005,200 42.70 43.60 42.05 163,700 198,200 -1.5
13/09/2024
42.90
 1,526,300 42.90 42.95 42.50 42,600 397,400 -15.2
12/09/2024
42.90
 2,166,600 43.05 43.25 42.55 71,200 590,500 -22.2
11/09/2024
43
 3,098,200 42.65 43 42.10 85,400 594,300 -21.6
10/09/2024
43
 4,601,800 43.70 43.90 42.60 194,800 726,000 -22.9
09/09/2024
43.70
 4,810,700 44.20 44.50 43.45 0 0 0
06/09/2024
44.65
 2,501,900 45.35 45.35 44.60 86,500 448,100 -16.2
05/09/2024
45.05
 4,519,500 44.55 45.95 44.40 498,700 566,300 -3.1
04/09/2024
44
 3,198,700 43.60 44.30 43.30 127,600 674,100 -24.0
30/08/2024
44.20
 3,398,500 44.55 45.20 44.20 201,000 595,600 -17.5
29/08/2024
44.20
 3,209,900 44.25 44.80 44.05 190,700 366,600 -7.8
28/08/2024
44.40
 4,933,500 45.50 46.10 44.40 383,400 587,900 -9.2
27/08/2024
45.10
 12,748,800 42.10 45.10 42.10 1,842,000 399,700 63.7
26/08/2024
42.15
 2,497,500 41.65 42.35 41.65 784,000 184,200 25.3

Chính sách bảo mật | Điều khoản sử dụng |