Tập đoàn VINGROUP - CTCP (vic)

42.30
-0.60
(-1.40%)
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
(2024-08-21) 		0.45 1.08% 72,160,700 -3,521,140 -152.8
41.55
45.10
42.30
2 tháng
(2024-07-22) 		1.55 3.80% 123,512,900 -29,447,348 -1,245.7
40.60
45.10
42.30
3 tháng
(2024-06-24) 		1.20 2.92% 161,580,900 -38,568,970 -1,619.4
40.40
45.10
42.30
6 tháng
(2024-03-25) 		-4.55 -9.71% 333,644,600 -69,815,695 -3,015.0
40.40
48.50
42.30
12 tháng
(2023-09-26) 		-2.70 -6% 879,002,200 -84,267,394 -3,606.5
40.40
48.50
42.30
24 tháng
(2022-10-03) 		-13.20 -23.78% 1,919,452,700 -56,777,427 -1,795.8
40.40
75.60
42.30
36 tháng
(2021-10-06) 		-46.30 -52.26% 2,502,717,800 -115,785,562 -6,628.1
40.40
107.20
42.30
60 tháng
(2019-10-17) 		-61.70 -59.33% 3,099,978,820 -212,270,482 -16,224.7
40.40
128
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
102.84
 205,040 102.84 103.20 101.78 319,455 1,070,845 -88.0
28/11/2019
102.84
 232,980 102.76 103.11 101.60 171,470 225,920 -6.3
27/11/2019
102.76
 304,630 102.40 103.38 102.31 151,620 130,190 2.5
26/11/2019
102.40
 1,027,110 103.11 103.11 102.31 756,570 903,310 -16.9
25/11/2019
103.11
 234,180 103.29 103.29 102.67 87,190 102,900 -1.8
22/11/2019
103.29
 308,940 102.49 103.91 102.49 95,460 96,710 -0.2
21/11/2019
102.49
 1,567,980 103.11 104 101.16 450,010 827,230 -43.1
20/11/2019
103.11
 705,410 104.09 104.18 103.11 213,750 564,260 -40.7
19/11/2019
104.09
 491,510 104.98 105.07 103.82 51,760 437,790 -45.3
18/11/2019
104.98
 267,820 106.31 106.49 104.80 52,940 683,630 -75.4
15/11/2019
106.31
 238,410 106.04 107.38 105.60 27,740 157,170 -15.5
14/11/2019
106.04
 250,100 105.78 106.49 105.60 47,490 150,350 -12.3
13/11/2019
105.78
 323,490 106.13 106.13 105.24 79,560 179,740 -11.9
12/11/2019
106.13
 158,520 105.69 106.58 105.42 63,440 514,170 -54.1
11/11/2019
105.69
 281,300 107.11 107.11 105.69 42,190 140,240 -11.7
08/11/2019
107.11
 492,950 107.38 108.09 106.67 224,820 376,160 -18.3
07/11/2019
107.38
 246,740 108.36 108.71 107.38 126,410 79,110 5.8
06/11/2019
108.36
 517,800 108 108.89 107.56 289,910 185,620 12.7
05/11/2019
108
 260,520 108.18 108.44 107.47 152,480 41,490 13.5
04/11/2019
108.18
 309,680 108.89 108.89 107.29 188,020 76,140 13.6
01/11/2019
108.89
 749,070 105.78 108.89 106.22 469,160 134,980 40.5
31/10/2019
105.78
 840,720 106.31 107.02 105.78 489,300 423,710 8.0
30/10/2019
106.31
 600,930 104.71 106.58 104.71 363,280 257,620 12.6
29/10/2019
104.71
 187,020 104.62 104.80 104.36 78,980 167,150 -10.4
28/10/2019
104.62
 268,360 104.18 104.98 103.73 21,190 136,460 -13.5
25/10/2019
104.18
 293,710 104.18 104.36 103.73 213,700 340,820 -14.9
24/10/2019
104.18
 396,910 104.09 104.18 103.56 561,750 790,630 -26.8
23/10/2019
104.09
 130,200 103.82 104.44 103.82 83,240 33,980 5.8
22/10/2019
103.82
 175,690 103.91 104.89 103.82 39,590 86,900 -5.5
21/10/2019
103.91
 205,580 104 105.16 103.11 68,060 78,510 -1.2
18/10/2019
104
 261,460 104 104 103.56 138,810 320,460 -21.2
17/10/2019
104
 479,110 104.89 105.33 103.91 115,140 188,570 -8.6
16/10/2019
104.89
 224,670 105.24 105.78 104.62 202,670 893,970 -81.9
15/10/2019
105.24
 222,070 104.89 106.04 104.89 186,300 87,440 11.8
14/10/2019
104.89
 358,150 104.89 106.49 104.44 249,010 99,130 17.8
11/10/2019
104.89
 328,950 103.91 104.89 103.73 289,930 159,740 15.3
10/10/2019
103.91
 273,470 104 104.62 103.82 194,660 860,380 -78.2
09/10/2019
104
 221,530 104.09 105.16 103.73 369,520 362,590 0.8
08/10/2019
104.09
 353,740 104 104.27 103.47 182,880 163,650 2.3
07/10/2019
104
 467,120 104.89 104.98 103.56 289,740 322,810 -3.9
04/10/2019
104.89
 249,050 104.89 105.51 104.62 202,750 128,850 8.7
03/10/2019
104.89
 650,460 104.89 104.89 104.09 304,100 362,550 -6.9
02/10/2019
104.89
 545,260 106.58 107.11 104.89 50,460 403,850 -42.0
01/10/2019
106.58
 151,960 106.49 107.47 106.40 36,390 38,110 -0.2
30/09/2019
106.49
 308,680 106.49 107.73 106.31 116,230 66,260 6.0
27/09/2019
106.49
 264,300 105.78 106.93 105.60 47,600 44,140 0.4
26/09/2019
105.78
 334,000 106.40 106.67 105.60 111,910 156,540 -5.3
25/09/2019
106.40
 256,590 106.76 106.93 105.78 97,790 71,700 3.1
24/09/2019
106.76
 258,080 105.78 107.02 105.78 481,750 395,940 10.3
23/09/2019
105.78
 478,830 106.13 107.02 105.69 125,700 330,620 -24.6
20/09/2019
106.13
 1,827,050 108 108.36 106.13 243,030 1,694,560 -173.9
19/09/2019
108
 345,240 108.62 109.16 107.91 104,190 228,390 -15.1
18/09/2019
108.62
 181,830 109.16 109.16 108.53 45,770 107,040 -7.5
17/09/2019
109.16
 416,830 109.16 110.04 108.44 155,690 303,830 -18.2
16/09/2019
109.16
 330,670 108.80 110.84 108.44 123,910 191,010 -8.2
13/09/2019
108.80
 278,500 108 109.24 107.38 42,190 0 5.1
12/09/2019
108
 188,180 108 108.53 107.82 90,130 72,740 2.1
11/09/2019
108
 176,620 108.44 109.16 107.56 172,440 166,780 0.7
10/09/2019
108.44
 247,180 108.98 109.51 108.44 169,630 86,150 10.2
09/09/2019
108.98
 165,730 107.64 109.16 107.64 116,300 64,580 6.3
06/09/2019
107.64
 280,330 108.44 109.33 107.56 143,820 140,990 0.3
05/09/2019
108.44
 303,110 108.80 109.69 108.44 183,240 146,940 4.5
04/09/2019
108.80
 385,500 109.33 109.78 108.18 234,560 305,310 -8.7
03/09/2019
109.33
 174,400 109.78 110.58 108.62 243,840 214,990 3.6
30/08/2019
109.78
 220,710 108.89 110.13 108.44 134,310 68,670 8.1
29/08/2019
108.89
 350,460 108.44 109.78 107.64 223,260 289,980 -8.1
28/08/2019
108.44
 242,730 108.89 109.78 108.36 130,710 96,330 4.3
27/08/2019
108.89
 397,260 110.93 111.73 108.89 162,510 283,960 -15.0
26/08/2019
110.93
 355,930 111.11 111.11 109.69 236,060 109,010 15.8
23/08/2019
111.11
 513,250 112.09 112.09 110.76 419,820 327,560 11.6
22/08/2019
112.09
 671,970 108.80 112.44 109.07 360,360 91,690 33.4
21/08/2019
108.80
 252,820 107.56 108.89 107.56 154,710 43,700 13.6
20/08/2019
107.56
 206,540 108.36 108.89 107.56 110,470 100,130 1.3
19/08/2019
108.36
 211,950 108.44 108.89 108 8,111,890 95,820 938.0
16/08/2019
108.44
 347,380 107.56 108.71 106.31 318,250 182,310 16.5
15/08/2019
107.56
 327,120 105.42 107.56 104 106,880 64,530 5.1
14/08/2019
105.42
 302,420 104.98 106.67 105.07 86,310 215,680 -15.3
13/08/2019
104.98
 310,330 106.67 106.67 104.89 63,310 79,220 -1.9
12/08/2019
106.67
 107,460 106.84 107.73 106.67 47,140 25,710 2.6
09/08/2019
106.84
 400,990 108.44 108.89 106.84 198,160 130,990 8.2
08/08/2019
108.44
 545,170 104.89 108.89 104.89 439,740 92,060 41.8
07/08/2019
104.89
 345,950 106.49 106.84 104.53 189,500 155,010 4.1
06/08/2019
106.49
 441,590 104.89 106.49 102.67 158,110 92,770 7.7
05/08/2019
104.89
 760,020 108.89 108.89 104.89 284,570 379,730 -11.2
02/08/2019
108.89
 483,120 110.58 110.58 108.36 97,680 134,580 -4.5
01/08/2019
110.58
 365,850 108.44 110.67 108.89 134,430 131,120 0.4
31/07/2019
108.44
 406,490 108.89 109.51 106.84 234,010 246,210 -1.5
30/07/2019
108.89
 366,670 110.58 111.11 108.44 121,350 211,430 -11.1
29/07/2019
110.58
 566,870 108.53 110.58 108.53 335,640 249,670 10.6
26/07/2019
108.53
 416,560 109.51 109.60 108.09 113,410 133,750 -2.5
25/07/2019
109.51
 740,440 108.44 111.20 107.20 530,410 1,022,920 -61.3
24/07/2019
108.44
 661,870 106.49 108.62 106.84 412,330 145,910 32.4
23/07/2019
106.49
 1,502,160 103.56 106.93 103.56 410,200 459,350 -6.0
22/07/2019
103.56
 395,900 103.11 103.56 102.22 385,840 90,340 34.4
19/07/2019
103.11
 476,260 102.04 103.11 102.04 468,520 247,450 25.6
18/07/2019
102.04
 454,560 102.67 103.02 102.04 622,230 422,160 23.0
17/07/2019
102.67
 213,640 103.02 103.38 102.22 128,210 27,540 11.6
16/07/2019
103.02
 473,360 101.51 103.56 101.51 880,810 45,560 97.1
15/07/2019
101.51
 514,900 103.11 103.29 101.16 56,190 78,670 -2.6
12/07/2019
103.11
 169,920 103.56 104 103.11 101,880 26,190 8.8

Chính sách bảo mật | Điều khoản sử dụng |