Tập đoàn VINGROUP - CTCP (vic)

40.45
0.20
(0.50%)
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)
15/06/2021
108.18
 1,348,000 106.67 108.44 106.22 1,693,200 831,000 104.6
14/06/2021
106.67
 1,933,100 104.89 107.11 104.98 350,200 150,700 23.9
11/06/2021
104.89
 1,729,000 103.56 104.89 103.38 462,000 592,300 -15.2
10/06/2021
103.56
 2,929,000 105.60 105.96 103.56 496,600 845,100 -40.7
09/06/2021
105.60
 1,813,300 106.49 107.56 104 173,500 651,100 -56.7
08/06/2021
106.49
 2,699,600 109.33 111.73 105.78 394,300 1,622,200 -150.7
07/06/2021
109.33
 3,681,800 107.56 112.44 108.44 108,000 1,921,100 -224.8
04/06/2021
107.56
 3,689,200 105.33 107.56 105.33 96,400 1,910,400 -217.9
03/06/2021
105.33
 2,488,900 104.44 105.60 104 239,200 1,451,700 -142.9
02/06/2021
104.44
 3,130,600 106.67 108.36 104 858,700 2,362,300 -179.3
01/06/2021
106.67
 2,155,400 104.44 107.56 103.11 139,700 632,200 -58.0
31/05/2021
104.44
 1,846,800 106.49 106.67 103.11 64,900 386,700 -37.6
28/05/2021
106.49
 1,847,400 106.93 109.33 105.78 172,300 291,200 -14.5
27/05/2021
106.93
 2,081,300 108.18 108.18 105.78 345,400 417,100 -8.5
26/05/2021
108.18
 1,677,500 108.71 108.71 107.11 750,400 617,100 16.1
25/05/2021
108.71
 1,514,900 108.53 108.80 107.73 146,500 828,600 -82.9
24/05/2021
108.53
 1,985,800 108.89 109.87 107.56 61,900 715,600 -80.1
21/05/2021
108.89
 1,622,400 109.24 109.33 107.11 103,600 965,500 -104.7
20/05/2021
109.24
 2,084,900 106.76 109.51 106.67 157,900 698,200 -65.5
19/05/2021
106.76
 2,178,400 107.56 107.56 104.98 154,900 516,800 -43.2
18/05/2021
107.56
 2,452,700 110.22 112 107.56 498,100 1,518,100 -125.4
17/05/2021
110.22
 2,417,900 111.38 115.56 110.22 309,600 1,619,400 -165.2
14/05/2021
111.38
 2,609,800 112.44 112.89 109.51 161,000 1,313,700 -144.5
13/05/2021
112.44
 1,723,500 115.38 115.56 112.44 164,300 520,700 -45.4
12/05/2021
115.38
 1,390,400 116.44 117.33 113.78 43,000 834,300 -102.1
11/05/2021
116.44
 1,164,200 117.78 118.58 116 148,400 580,800 -57.2
10/05/2021
117.78
 1,099,300 117.33 117.78 114.76 132,100 332,400 -26.3
07/05/2021
117.33
 1,769,100 117.78 117.78 114.22 300,900 377,000 -10.1
06/05/2021
117.78
 1,064,200 118.84 119.11 116.44 161,400 346,800 -24.6
05/05/2021
118.84
 1,268,600 118.76 120.71 118.76 219,200 449,200 -30.8
04/05/2021
118.76
 1,732,600 116.44 119.91 112.80 447,700 339,400 14.4
29/04/2021
116.44
 2,181,100 116.89 118.22 116.18 1,050,200 976,200 9.6
28/04/2021
116.89
 1,613,300 117.42 118.40 115.38 942,000 689,300 33.4
27/04/2021
117.42
 1,631,700 116.89 118.22 116.89 911,800 457,800 59.9
26/04/2021
116.89
 2,434,500 122.93 124 116.44 927,400 854,400 10.5
23/04/2021
122.93
 4,410,000 123.38 124 118.22 2,112,100 1,303,600 111.0
22/04/2021
123.38
 3,319,500 127.20 127.20 122.22 1,653,300 704,800 132.2
20/04/2021
127.20
 3,108,200 128 129.69 127.11 1,133,300 730,200 58.1
19/04/2021
128
 2,820,300 127.11 128.18 125.42 535,900 831,400 -42.1
16/04/2021
127.11
 2,988,000 125.24 128.09 124.44 645,300 550,900 13.7
15/04/2021
125.24
 3,419,000 124.44 128.89 124.36 1,303,000 748,800 78.8
14/04/2021
124.44
 4,102,600 125.07 126.04 122.76 1,885,100 2,755,000 -121.7
13/04/2021
125.07
 5,053,200 117.33 125.51 120.89 4,111,780 2,095,980 281.6
12/04/2021
117.33
 3,481,900 111.02 118.04 109.69 1,949,500 1,089,800 104.7
09/04/2021
111.02
 1,755,500 111.47 111.47 109.42 1,179,200 1,080,300 12.2
08/04/2021
111.47
 1,509,200 113.51 114.13 110.22 1,308,400 1,268,600 5.1
07/04/2021
113.51
 1,698,500 112.89 113.78 111.73 1,047,600 908,100 17.8
06/04/2021
112.89
 1,979,400 110.49 115.11 110.22 1,582,200 476,100 131.9
05/04/2021
110.49
 2,249,000 109.33 112.18 109.51 686,600 884,000 -24.5
02/04/2021
109.33
 2,255,500 109.33 110.13 108 653,700 699,000 -5.7
01/04/2021
109.33
 2,230,900 104.80 110.58 104 1,266,800 546,700 86.4
31/03/2021
104.80
 2,823,600 104 106.22 104 4,493,000 1,163,600 382.1
30/03/2021
104
 5,179,600 100.27 105.42 99.56 3,053,200 1,728,300 147.8
29/03/2021
100.27
 3,140,900 99.91 100.89 99.82 3,033,500 1,539,800 164.3
26/03/2021
99.91
 2,927,800 98.13 100.89 97.78 685,400 1,234,300 -61.5
25/03/2021
98.13
 4,322,000 95.91 99.91 95.20 7,750,300 909,500 744.7
24/03/2021
95.91
 1,104,100 94.67 96 92.27 465,500 604,900 -14.4
23/03/2021
94.67
 1,034,700 95.38 95.38 93.42 82,200 362,800 -29.7
22/03/2021
95.38
 973,900 96.36 96.36 92.89 273,000 310,300 -3.9
19/03/2021
96.36
 1,625,700 94.76 96.36 93.87 661,600 468,200 21.2
18/03/2021
94.76
 1,473,900 93.07 94.76 93.51 449,200 654,900 -21.8
17/03/2021
93.07
 1,260,400 93.69 93.69 92.44 537,200 969,700 -45.1
16/03/2021
93.69
 1,360,600 94.22 94.22 93.24 621,100 654,100 -3.5
15/03/2021
94.22
 2,632,400 94.13 94.40 93.69 1,300,000 616,300 72.3
12/03/2021
94.13
 1,122,300 94.13 94.67 93.33 637,600 693,100 -5.9
11/03/2021
94.13
 1,108,700 94.22 96 93.87 444,900 691,700 -26.3
10/03/2021
94.22
 576,300 92.71 94.22 90.76 197,900 322,000 -13.0
09/03/2021
92.71
 1,587,600 94.22 94.49 88.89 213,900 988,600 -80.7
08/03/2021
94.22
 1,390,100 94.49 95.11 93.33 17,300 962,700 -99.9
05/03/2021
94.49
 1,294,800 95.02 95.56 94.04 98,800 836,700 -78.8
04/03/2021
95.02
 1,671,400 95.02 95.91 94.76 288,500 851,800 -60.5
03/03/2021
95.02
 1,075,300 96.18 96.18 94.67 177,000 773,500 -63.8
02/03/2021
96.18
 926,300 96.44 96.98 94.40 24,500 502,000 -51.2
01/03/2021
96.44
 777,700 96.89 97.69 95.73 154,300 347,400 -20.9
26/02/2021
96.89
 926,800 96.80 97.69 94.40 246,400 460,200 -22.8
25/02/2021
96.80
 1,013,500 96.18 97.69 94.31 424,800 287,100 15.3
24/02/2021
96.18
 950,100 97.78 99.02 94.22 26,700 361,300 -36.5
23/02/2021
97.78
 1,393,900 97.51 99.29 95.56 281,400 455,800 -19.1
22/02/2021
97.51
 1,481,000 96.89 98.40 94.22 140,900 513,500 -41.0
19/02/2021
96.89
 1,433,200 97.78 97.78 95.11 1,008,300 663,800 37.5
18/02/2021
97.78
 1,434,400 96 97.78 94.31 716,800 330,900 41.4
17/02/2021
96
 1,253,600 94.40 96 94.40 689,300 361,300 35.2
09/02/2021
94.40
 1,758,000 89.78 94.67 90.22 504,900 807,100 -30.9
08/02/2021
89.78
 3,422,500 95.56 95.82 89.78 715,600 1,177,600 -46.3
05/02/2021
95.56
 922,900 93.33 95.56 93.33 515,700 313,000 21.6
04/02/2021
93.33
 1,022,400 95.56 95.56 90.67 327,400 310,000 1.8
03/02/2021
95.56
 1,698,900 94.13 96 93.33 4,138,800 433,700 396.6
02/02/2021
94.13
 1,771,200 88 94.13 88 400,600 236,900 17.1
01/02/2021
88
 1,340,000 88.36 91.56 87.82 461,700 617,600 -15.4
29/01/2021
88.36
 1,692,900 82.67 88.44 82.22 320,700 529,300 -21.1
28/01/2021
82.67
 1,742,900 88.89 88.89 82.67 702,100 410,100 27.2
27/01/2021
88.89
 1,488,900 90.22 91.56 88.44 613,000 714,200 -10.1
26/01/2021
90.22
 1,028,600 93.16 93.33 88.53 301,300 452,600 -15.4
25/01/2021
93.16
 827,300 93.33 94.04 92.53 241,300 455,500 -22.4
22/01/2021
93.33
 1,094,200 93.42 94.67 93.33 719,300 411,900 32.6
21/01/2021
93.42
 1,564,600 91.82 93.51 91.56 358,200 460,500 -10.6
20/01/2021
91.82
 1,875,500 91.29 93.33 91.11 1,028,700 349,700 70.4
19/01/2021
91.29
 1,367,600 98.04 98.04 91.20 1,112,660 1,049,560 7.2
18/01/2021
98.04
 826,900 98.84 99.64 97.87 205,200 305,400 -11.1
15/01/2021
98.84
 1,238,000 98.13 99.73 97.60 252,600 478,300 -24.9

Chính sách bảo mật | Điều khoản sử dụng |