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
(2024-12-17) 		-0.10 -0.25% 32,812,200 -4,817,081 -193.9
40.20
40.75
40.45
2 tháng
(2024-11-18) 		0.05 0.12% 77,199,800 -8,012,755 -323.9
40
41.85
40.45
3 tháng
(2024-10-18) 		-1.35 -3.23% 117,652,200 -9,055,082 -366.1
40
43.20
40.45
6 tháng
(2024-07-22) 		-0.30 -0.74% 282,564,700 -19,291,240 -796.5
40
45.10
40.45
12 tháng
(2024-01-22) 		-2.85 -6.58% 655,410,100 -58,499,228 -2,484.2
40
48.50
40.45
24 tháng
(2023-01-27) 		-18.75 -31.67% 1,921,028,700 -76,709,835 -3,348.9
40
75.60
40.45
36 tháng
(2022-02-07) 		-50.75 -55.65% 2,439,598,200 -94,709,210 -5,238.4
40
91.20
40.45
60 tháng
(2020-02-12) 		-59.11 -59.37% 3,224,888,600 -191,313,049 -14,573.5
40
128
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2020
80.89
 1,074,660 79.11 81.69 79.11 302,160 263,520 3.5
24/08/2020
79.11
 1,052,840 76.53 79.11 76.89 330,710 559,870 -20.2
21/08/2020
76.53
 376,790 76.44 77.24 76.36 143,180 442,140 -25.7
20/08/2020
76.44
 990,220 76.89 77.51 76.44 106,900 443,950 -29.1
19/08/2020
76.89
 347,140 76.89 77.87 76.89 230,160 278,940 -4.2
18/08/2020
76.89
 772,670 77.96 77.96 76.62 236,400 648,420 -35.7
17/08/2020
77.96
 376,200 77.69 78.67 77.16 213,760 232,780 -1.7
14/08/2020
77.69
 654,070 78.22 79.11 77.69 177,150 409,470 -20.4
13/08/2020
78.22
 458,680 77.69 79.11 77.78 370,300 371,350 -0.1
12/08/2020
77.69
 302,330 77.78 78.67 77.69 123,790 203,600 -7.0
11/08/2020
77.78
 215,330 78.40 79.29 77.78 89,030 155,540 -5.8
10/08/2020
78.40
 542,550 77.78 79.91 77.69 69,320 228,360 -14.1
07/08/2020
77.78
 182,500 77.78 78.40 77.60 82,300 828,220 -67.2
06/08/2020
77.78
 332,340 77.33 78.40 77.42 91,260 66,200 2.2
05/08/2020
77.33
 434,490 78.22 78.67 75.38 136,280 285,680 -13.0
04/08/2020
78.22
 229,230 77.87 78.84 77.69 115,130 94,520 1.8
03/08/2020
77.87
 164,310 77.78 78.31 75.56 50,010 39,730 0.9
31/07/2020
77.78
 939,040 75.64 80 74.49 138,080 391,430 -21.9
30/07/2020
75.64
 242,030 74.22 76 74.22 294,030 44,280 21.0
29/07/2020
74.22
 379,370 75.73 75.73 73.78 294,030 44,280 21.0
28/07/2020
75.73
 534,300 75.56 77.33 71.02 205,450 143,650 5.1
27/07/2020
75.56
 825,080 78.22 78.22 73.69 958,390 667,240 24.4
24/07/2020
78.22
 674,430 80 80 74.67 614,190 565,050 4.2
23/07/2020
80
 181,680 79.82 80.27 79.56 49,710 84,080 -3.1
22/07/2020
79.82
 202,110 80.18 80.89 79.82 54,360 123,040 -6.2
21/07/2020
80.18
 220,660 80.18 81.07 80.18 81,310 149,720 -6.2
20/07/2020
80.18
 222,400 81.33 81.33 80.18 51,210 117,400 -6.0
17/07/2020
81.33
 214,530 82.67 82.67 80.89 129,700 32,590 8.9
16/07/2020
82.67
 328,050 80.44 82.67 80.53 43,570 101,220 -5.3
15/07/2020
80.44
 384,240 81.16 81.51 80.44 116,150 251,930 -12.4
14/07/2020
81.16
 340,990 81.16 81.60 80.18 110,990 40,350 6.4
13/07/2020
81.16
 349,810 81.24 81.42 80.89 187,040 121,040 6.0
10/07/2020
81.24
 193,330 80.89 81.78 80.89 59,330 17,610 3.8
09/07/2020
80.89
 399,710 80.71 81.60 80.62 79,010 227,390 -13.5
08/07/2020
80.71
 187,450 80.89 81.33 80.09 262,480 286,810 -2.2
07/07/2020
80.89
 336,860 81.24 81.96 80.89 426,560 542,840 -10.6
06/07/2020
81.24
 284,020 80.18 81.69 80.18 32,100 162,030 -11.8
03/07/2020
80.18
 163,320 79.91 80.89 79.91 166,000 162,460 0.3
02/07/2020
79.91
 420,700 80.89 80.98 79.56 2,624,380 2,856,480 -20.9
01/07/2020
80.89
 92,060 79.11 81.33 79.11 112,990 131,610 -1.7
30/06/2020
79.11
 350,550 79.11 80.89 79.11 75,840 128,300 -4.8
29/06/2020
79.11
 359,370 81.33 81.69 79.11 165,840 218,300 -4.8
26/06/2020
81.33
 222,240 83.02 83.91 81.33 75,840 128,300 -4.8
25/06/2020
83.02
 169,470 84.18 84.18 82.49 100,250 158,870 -5.5
24/06/2020
84.18
 214,320 83.73 84.53 83.56 111,370 95,770 1.5
23/06/2020
83.73
 432,630 86.13 86.13 83.73 142,640 289,350 -13.9
22/06/2020
86.13
 508,020 86.49 86.49 84.62 625,420 325,480 29.0
19/06/2020
86.49
 1,840,100 80.89 86.49 80.89 1,742,190 746,590 96.9
18/06/2020
80.89
 312,850 81.69 82.22 80.80 154,640 2,188,730 -199.1
17/06/2020
81.69
 380,880 83.02 83.02 80.44 125,450 144,920 -1.8
16/06/2020
83.02
 658,480 79.11 84.27 79.91 350,560 266,050 7.8
15/06/2020
79.11
 791,710 81.60 82.67 79.11 379,020 532,570 -13.9
12/06/2020
81.60
 875,940 82.67 82.67 79.91 183,700 388,550 -18.7
11/06/2020
82.67
 761,540 84.98 85.51 82.67 261,930 317,480 -5.4
10/06/2020
84.98
 488,490 85.51 85.51 84.80 187,260 236,020 -4.7
09/06/2020
85.51
 318,400 85.33 86.22 85.42 46,110 165,610 -11.5
08/06/2020
85.33
 482,180 84.44 86.76 84.62 81,510 116,440 -3.4
05/06/2020
84.44
 525,870 85.33 85.51 84.44 140,310 394,740 -24.3
04/06/2020
85.33
 550,740 86.04 86.04 85.33 120,310 391,930 -26.1
03/06/2020
86.04
 466,430 85.96 86.04 84.89 240,650 436,530 -18.8
02/06/2020
85.96
 501,700 86.40 86.40 85.78 156,430 332,640 -17.0
01/06/2020
86.40
 481,490 86.22 86.40 85.78 213,170 353,700 -13.6
29/05/2020
86.22
 493,500 86.22 86.67 85.87 79,970 258,600 -17.3
28/05/2020
86.22
 314,790 86.13 86.67 85.60 142,940 122,810 2.0
27/05/2020
86.13
 591,440 86.13 87.02 85.78 319,840 112,110 20.1
26/05/2020
86.13
 360,000 86.31 86.67 85.69 391,310 376,140 1.5
25/05/2020
86.31
 216,400 85.69 86.31 85.33 4,052,830 4,034,830 1.8
22/05/2020
85.69
 292,930 87.11 87.11 85.69 33,250 62,040 -2.8
21/05/2020
87.11
 674,380 85.87 87.11 86.13 319,010 564,640 -24.0
20/05/2020
85.87
 254,730 85.78 86.22 85.42 21,420 96,120 -7.2
19/05/2020
85.78
 729,850 85.78 86.58 85.33 14,119,370 14,367,130 -24.0
18/05/2020
85.78
 229,440 86.22 86.22 84.89 593,340 600,500 -0.7
15/05/2020
86.22
 327,650 85.33 86.67 85.16 868,520 959,810 -8.8
14/05/2020
85.33
 1,002,810 84.44 85.96 83.47 943,290 1,382,110 -42.0
13/05/2020
84.44
 2,652,530 86.22 86.22 81.33 455,700 1,753,750 -123.3
12/05/2020
86.22
 770,030 86.67 86.67 84.44 178,870 678,660 -48.4
11/05/2020
86.67
 1,358,920 86.67 87.11 85.24 291,190 707,010 -40.5
08/05/2020
86.67
 1,683,960 85.33 88.89 85.42 391,470 1,441,600 -103.1
07/05/2020
85.33
 617,800 84.44 85.33 83.56 153,050 389,090 -22.6
06/05/2020
84.44
 773,570 82.40 84.44 82.22 372,640 476,980 -9.8
05/05/2020
82.40
 274,700 81.60 82.67 81.60 143,550 139,740 0.3
04/05/2020
81.60
 259,550 81.69 82.22 80 118,660 173,750 -5.1
29/04/2020
81.69
 314,400 81.78 83.02 80.44 165,280 228,510 -5.8
28/04/2020
81.78
 222,920 81.78 82.58 81.33 130,180 206,910 -7.1
27/04/2020
81.78
 453,720 82.67 84.44 81.78 253,670 156,600 9.0
24/04/2020
82.67
 300,240 82.67 83.47 82.13 106,730 220,200 -10.5
23/04/2020
82.67
 347,420 82.22 84.36 82.40 108,130 158,250 -4.7
22/04/2020
82.22
 884,070 82.67 82.67 80.44 337,200 567,940 -21.4
21/04/2020
82.67
 892,270 85.51 85.51 82.22 193,720 537,550 -32.0
20/04/2020
85.51
 1,055,020 85.42 85.69 84.36 18,750 704,890 -65.7
17/04/2020
85.42
 1,191,510 85.24 85.42 79.29 113,020 828,060 -68.5
16/04/2020
85.24
 845,580 85.33 85.33 84.18 320,470 742,420 -40.3
15/04/2020
85.33
 1,176,850 84.98 85.33 84.36 17,940 1,004,740 -94.2
14/04/2020
84.98
 631,630 85.33 85.78 84 48,000 526,160 -45.8
13/04/2020
85.33
 1,411,550 84.44 85.33 84.36 301,360 1,175,350 -83.9
10/04/2020
84.44
 983,120 85.33 86.04 83.29 261,330 1,019,490 -72.0
09/04/2020
85.33
 1,560,610 83.56 86.49 83.38 27,070 1,365,620 -127.5
08/04/2020
83.56
 760,120 86.49 86.49 83.56 340,080 885,620 -51.5
07/04/2020
86.49
 2,855,700 86.49 89.69 82.67 555,320 2,656,160 -203.7
06/04/2020
86.49
 2,698,260 80.89 86.49 81.16 26,930 2,263,330 -212.5

Chính sách bảo mật | Điều khoản sử dụng |