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)
14/01/2021
98.13
 1,439,100 98.76 99.82 97.78 6,238,300 481,600 623.5
13/01/2021
98.76
 1,237,900 101.69 101.87 98.76 236,100 543,500 -34.8
12/01/2021
101.69
 981,100 101.16 103.11 101.07 714,500 961,700 -28.3
11/01/2021
101.16
 1,536,700 99.38 101.87 100.27 346,100 912,800 -64.5
08/01/2021
99.38
 1,348,700 97.87 100.18 97.87 92,000 502,600 -45.9
07/01/2021
97.87
 862,300 97.96 98.67 96.89 160,800 206,200 -5.0
06/01/2021
97.96
 1,283,000 97.51 98.22 96.80 523,300 274,000 27.5
05/01/2021
97.51
 1,192,200 96 97.69 95.29 517,400 256,600 28.3
04/01/2021
96
 991,100 96.18 96.89 94.67 266,100 257,400 0.9
31/12/2020
96.18
 656,040 96.44 97.16 93.78 134,710 165,460 -3.4
30/12/2020
96.44
 1,528,950 94.67 97.42 94.84 356,500 271,130 9.2
29/12/2020
94.67
 612,360 94.13 94.76 94.04 36,580 87,310 -5.4
28/12/2020
94.13
 711,710 94.13 94.76 93.69 60,690 258,390 -20.9
25/12/2020
94.13
 370,300 93.96 94.58 93.33 23,340 44,830 -2.3
24/12/2020
93.96
 831,440 93.96 95.11 92.44 266,510 303,490 -3.9
23/12/2020
93.96
 701,430 93.96 95.11 93.69 258,770 147,340 11.9
22/12/2020
93.96
 518,320 94.58 95.56 93.60 279,290 302,870 -2.5
21/12/2020
94.58
 587,100 93.07 94.58 93.24 368,910 121,710 26.2
18/12/2020
93.07
 1,350,780 93.07 94.31 92.89 716,220 881,390 -17.2
17/12/2020
93.07
 1,352,580 95.11 95.11 92.98 232,300 516,460 -29.7
16/12/2020
95.11
 756,200 95.11 95.20 94.13 340,250 420,650 -8.5
15/12/2020
95.11
 1,205,700 96.80 96.80 94.84 413,840 540,060 -13.5
14/12/2020
96.80
 1,122,380 94.93 96.80 93.78 535,550 355,830 20.0
11/12/2020
94.93
 569,360 93.24 94.93 93.24 543,330 243,840 31.8
10/12/2020
93.24
 979,550 94.22 95.11 93.24 445,740 476,030 -3.2
09/12/2020
94.22
 789,790 93.33 94.22 92.80 192,510 270,330 -8.0
08/12/2020
93.33
 747,280 94.04 94.04 93.16 200,530 465,090 -27.8
07/12/2020
94.04
 678,660 94.04 94.22 93.42 311,940 267,600 4.7
04/12/2020
94.04
 797,060 94.04 94.67 92.89 328,910 287,240 4.4
03/12/2020
94.04
 731,750 93.33 94.04 92.71 536,680 198,190 35.6
02/12/2020
93.33
 497,910 93.33 93.78 92.62 133,070 92,480 4.3
01/12/2020
93.33
 953,230 92.36 93.33 91.38 256,410 366,460 -11.2
30/11/2020
92.36
 1,596,840 93.51 93.78 92.27 878,110 917,060 -4.0
27/11/2020
93.51
 720,830 94.31 94.31 93.16 178,610 428,250 -26.3
26/11/2020
94.31
 545,450 93.87 94.40 92.89 170,640 142,720 2.9
25/11/2020
93.87
 1,222,490 92.44 94.40 92.53 280,680 292,240 -1.2
24/11/2020
92.44
 812,220 92.27 93.33 91.64 85,380 260,610 -18.1
23/11/2020
92.27
 735,650 92.27 93.42 91.64 196,730 214,080 -1.7
20/11/2020
92.27
 533,840 92.44 92.89 91.91 236,450 294,930 -6.0
19/11/2020
92.44
 1,192,700 93.24 93.24 91.56 230,420 197,410 3.5
18/11/2020
93.24
 751,270 94.22 94.22 91.56 3,209,420 236,300 309.3
17/11/2020
94.22
 862,320 90.67 94.22 90.84 144,690 246,800 -10.6
16/11/2020
90.67
 1,781,800 95.47 96.44 88.89 257,460 751,610 -51.4
13/11/2020
95.47
 535,350 94.93 96 94.31 325,890 423,650 -10.5
12/11/2020
94.93
 682,660 94.04 94.93 93.33 445,440 465,760 -2.2
11/11/2020
94.04
 1,032,780 93.87 94.22 91.56 348,150 393,470 -4.9
10/11/2020
93.87
 781,980 94.31 95.29 93.87 111,900 489,010 -40.2
09/11/2020
94.31
 803,680 93.42 94.40 93.07 897,960 263,960 61.5
06/11/2020
93.42
 592,830 92.89 94.22 92.89 577,290 111,700 45.2
05/11/2020
92.89
 789,860 92 95.02 92.44 1,231,020 682,880 51.5
04/11/2020
92
 495,340 92.80 92.80 91.56 112,990 253,820 -14.6
03/11/2020
92.80
 751,070 94.67 95.11 92.80 817,190 824,870 -4.8
02/11/2020
94.67
 691,110 94.67 95.11 93.33 156,510 363,280 -22.0
30/10/2020
94.67
 972,400 89.51 94.67 89.51 1,226,180 1,288,750 -6.6
29/10/2020
89.51
 1,327,780 89.07 91.56 88.89 870,230 1,046,210 -17.9
28/10/2020
89.07
 1,184,890 93.96 95.11 87.82 936,550 1,332,180 -41.6
27/10/2020
93.96
 804,020 93.42 95.20 92.44 35,160 277,880 -25.9
26/10/2020
93.42
 974,720 92.44 97.33 93.24 166,800 718,840 -59.7
23/10/2020
92.44
 1,761,080 88.98 93.24 88.89 1,817,780 1,107,420 65.0
22/10/2020
88.98
 621,610 86.49 88.98 86.04 48,110 122,640 -7.3
21/10/2020
86.49
 172,010 86.93 87.02 85.96 67,920 26,990 4.0
20/10/2020
86.93
 511,250 86.84 87.02 85.16 306,250 156,600 14.5
19/10/2020
86.84
 370,590 86.76 87.02 86.58 376,430 87,660 28.2
16/10/2020
86.76
 596,590 86.67 87.20 86.13 474,910 158,750 30.8
15/10/2020
86.67
 1,358,580 84.44 86.67 80.89 686,920 525,290 15.3
14/10/2020
84.44
 389,260 83.64 84.44 83.56 75,480 17,850 5.5
13/10/2020
83.64
 271,990 83.47 83.64 83.02 195,000 27,340 15.8
12/10/2020
83.47
 326,290 83.20 83.56 82.22 90,460 76,470 1.3
09/10/2020
83.20
 309,580 82.04 83.29 82.04 178,160 90,580 8.2
08/10/2020
82.04
 216,990 82.22 82.58 81.33 136,850 229,610 -8.6
07/10/2020
82.22
 381,520 81.60 83.11 80.89 149,660 56,490 8.6
06/10/2020
81.60
 521,190 82.93 82.93 81.60 122,330 452,290 -30.4
05/10/2020
82.93
 90,450 83.56 83.56 81.78 8,850 27,580 -1.7
02/10/2020
83.56
 400,770 82.22 83.56 81.78 317,130 148,650 15.8
01/10/2020
82.22
 212,510 81.33 83.02 81.69 206,970 188,380 1.8
30/09/2020
81.33
 417,360 81.33 83.02 81.33 31,370 342,400 -28.5
29/09/2020
81.33
 394,490 82.49 83.56 81.33 22,630 525,130 -46.4
28/09/2020
82.49
 202,840 82.49 83.73 82.49 77,140 133,820 -5.2
25/09/2020
82.49
 412,210 82.67 84.27 82.49 121,610 335,700 -20.1
24/09/2020
82.67
 388,940 84 84.89 82.67 180,170 171,550 1.0
23/09/2020
84
 111,830 84.09 85.07 84 10,910 62,140 -4.9
22/09/2020
84.09
 505,230 85.33 85.51 84.09 355,230 268,030 8.4
21/09/2020
85.33
 571,860 83.56 85.33 83.56 263,920 228,290 3.4
18/09/2020
83.56
 1,089,310 83.56 84.80 83.11 1,031,120 914,160 11.1
17/09/2020
83.56
 833,870 84.89 84.89 82.67 646,080 127,870 48.9
16/09/2020
84.89
 544,300 84.44 84.89 82.76 456,890 76,020 36.1
15/09/2020
84.44
 983,560 82.76 84.44 82.84 389,360 43,900 32.6
14/09/2020
82.76
 608,930 80.98 83.20 81.07 326,250 132,040 18.0
11/09/2020
80.98
 411,350 80.44 82.04 79.91 237,160 113,210 11.3
10/09/2020
80.44
 421,160 80.44 82.22 80.44 245,440 377,900 -12.0
09/09/2020
80.44
 865,880 80.44 82.13 79.47 389,930 486,930 -8.7
08/09/2020
80.44
 622,290 81.33 82.22 80.44 85,010 1,266,890 -110.3
07/09/2020
81.33
 465,400 83.56 84.71 81.33 175,760 107,380 6.4
04/09/2020
83.56
 825,960 84 84.89 82.93 362,840 463,290 -9.4
03/09/2020
84
 1,037,080 82.40 84.98 82.40 531,670 458,400 7.0
01/09/2020
82.40
 675,310 80 83.56 79.91 199,030 122,700 6.9
31/08/2020
80
 276,580 79.91 81.33 80 85,650 618,971 -49.0
28/08/2020
79.91
 636,020 80.89 82.04 79.91 60,940 301,370 -22.0
27/08/2020
80.89
 437,950 80.89 80.89 80.09 359,830 36,240 29.4
26/08/2020
80.89
 547,280 80.89 81.07 80 421,520 232,070 17.2

Chính sách bảo mật | Điều khoản sử dụng |