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)
03/04/2020
80.89
 1,184,500 76.44 80.89 76.44 252,330 952,790 -63.7
01/04/2020
76.44
 437,820 74.13 77.33 72 373,340 540,360 -14.4
31/03/2020
74.13
 1,296,450 72.36 77.33 71.47 352,570 1,226,800 -72.5
30/03/2020
72.36
 881,240 77.16 77.16 71.82 641,090 560,120 6.6
27/03/2020
77.16
 1,149,310 72.71 77.69 70.67 465,140 535,440 -6.1
26/03/2020
72.71
 1,242,250 68 72.71 67.20 887,580 448,630 35.9
25/03/2020
68
 1,401,570 63.56 68 60.44 1,240,820 1,165,890 5.7
24/03/2020
63.56
 1,474,050 68.27 68.27 63.56 1,474,980 1,603,630 -9.3
23/03/2020
68.27
 678,160 73.33 73.33 68.27 1,384,800 1,275,050 8.4
20/03/2020
73.33
 1,083,480 78.84 78.84 73.33 1,179,340 1,688,110 -42.6
19/03/2020
78.84
 1,103,680 79.11 79.11 73.87 1,023,870 1,494,610 -40.1
18/03/2020
79.11
 785,390 78.67 80 76.89 110,870 502,750 -34.4
17/03/2020
78.67
 681,330 82.22 82.22 77.87 56,600 416,260 -32.5
16/03/2020
82.22
 971,340 82.22 82.22 76.98 100,280 566,790 -41.7
13/03/2020
82.22
 1,226,880 81.60 82.22 75.91 190,400 729,560 -47.2
12/03/2020
81.60
 1,896,270 86.22 86.22 80.27 584,660 1,536,370 -87.4
11/03/2020
86.22
 1,049,580 86.84 87.11 80.98 349,220 478,590 -12.5
10/03/2020
86.84
 825,490 86.84 88.18 81.07 298,220 543,850 -23.7
09/03/2020
86.84
 966,890 93.33 93.33 86.84 287,730 874,240 -57.5
06/03/2020
93.33
 750,830 93.87 93.87 91.64 205,100 433,110 -23.5
05/03/2020
93.87
 352,300 93.78 94.13 92.27 69,250 85,960 -1.8
04/03/2020
93.78
 443,810 93.78 93.78 92 181,230 320,590 -14.6
03/03/2020
93.78
 557,950 93.69 93.87 92.89 52,260 388,620 -35.4
02/03/2020
93.69
 742,130 93.69 93.69 91.29 147,930 397,720 -26.1
28/02/2020
93.69
 870,840 93.87 93.87 91.56 346,100 554,890 -21.7
27/02/2020
93.87
 740,420 94.13 94.22 92.53 619,060 645,050 -2.7
26/02/2020
94.13
 625,410 95.11 95.11 92.44 194,960 295,920 -10.7
25/02/2020
95.11
 543,820 95.38 95.38 94.13 284,270 139,700 15.4
24/02/2020
95.38
 1,428,650 97.69 97.69 93.78 1,089,340 507,310 62.2
21/02/2020
97.69
 309,060 97.78 97.78 95.82 195,410 92,710 11.2
20/02/2020
97.78
 353,570 93.33 97.78 93.33 191,170 188,650 0.5
19/02/2020
93.33
 875,320 92.89 95.11 92 566,300 776,720 -22.1
18/02/2020
92.89
 791,870 96 96 92.44 301,880 675,720 -39.1
17/02/2020
96
 742,220 97.78 97.78 93.33 583,980 759,340 -18.9
14/02/2020
97.78
 252,390 99.91 100.09 97.78 254,740 337,120 -9.2
13/02/2020
99.91
 285,340 99.56 100.18 99.02 187,530 145,990 4.7
12/02/2020
99.56
 452,790 100.80 100.80 99.56 243,130 334,890 -10.3
11/02/2020
100.80
 290,630 101.07 101.51 100.44 227,770 176,960 5.8
10/02/2020
101.07
 192,700 101.69 101.69 100.44 110,430 104,350 0.7
07/02/2020
101.69
 1,295,520 101.69 101.69 99.56 356,140 885,370 -60.2
06/02/2020
101.69
 676,290 101.78 101.96 100.27 162,840 543,840 -43.6
05/02/2020
101.78
 468,420 102.04 102.04 100.44 612,710 647,900 -4.0
04/02/2020
102.04
 1,485,500 102.04 102.04 99.38 413,600 935,870 -59.5
03/02/2020
102.04
 760,420 102.04 102.04 99.82 179,570 401,270 -25.3
31/01/2020
102.04
 831,740 102.13 102.13 100.98 63,130 233,780 -19.6
30/01/2020
102.13
 682,720 102.13 102.13 99.64 251,990 505,850 -29.0
22/01/2020
102.13
 371,780 102.13 102.13 101.51 93,350 277,620 -21.1
21/01/2020
102.13
 181,510 102.13 102.22 101.60 63,880 99,430 -4.1
20/01/2020
102.13
 370,670 102.13 102.13 101.60 137,540 281,470 -16.5
17/01/2020
102.13
 169,100 102.22 102.31 101.69 78,010 52,160 3.0
16/01/2020
102.22
 186,740 102.22 102.31 101.60 57,940 87,490 -3.4
15/01/2020
102.22
 205,600 102.22 102.22 101.60 75,290 73,770 0.2
14/01/2020
102.22
 101,150 102.13 102.31 101.60 56,190 66,960 -1.2
13/01/2020
102.13
 146,680 102.04 102.31 101.78 111,160 42,400 7.9
10/01/2020
102.04
 159,120 101.96 102.22 101.96 97,900 41,930 6.4
09/01/2020
101.96
 273,870 101.60 102.31 101.51 295,500 172,630 14.1
08/01/2020
101.60
 468,910 101.96 101.96 100.98 290,670 246,010 5.1
07/01/2020
101.96
 183,910 101.78 102.22 101.60 61,850 140,930 -9.1
06/01/2020
101.78
 301,910 102.49 102.49 101.69 47,370 226,270 -20.5
03/01/2020
102.49
 248,940 102.22 102.49 101.60 44,760 109,930 -7.5
02/01/2020
102.22
 440,280 102.22 102.22 101.33 95,360 226,140 -15.0
31/12/2019
102.22
 614,630 102.22 102.22 101.42 108,140 445,890 -38.7
30/12/2019
102.22
 504,080 102.40 102.40 101.51 133,650 309,260 -20.1
27/12/2019
102.40
 564,070 102.58 102.58 101.33 210,400 357,770 -16.8
26/12/2019
102.58
 507,390 102.67 102.84 101.69 115,690 276,950 -18.6
25/12/2019
102.67
 348,350 102.67 102.67 101.60 57,050 160,280 -11.9
24/12/2019
102.67
 449,960 102.84 102.84 101.60 114,110 269,160 -17.8
23/12/2019
102.84
 591,380 102.93 102.93 101.60 95,980 360,290 -30.3
20/12/2019
102.93
 839,200 102.93 102.93 101.96 591,100 1,831,190 -143.5
19/12/2019
102.93
 974,360 102.93 103.11 101.33 309,500 663,320 -41.0
18/12/2019
102.93
 847,090 102.93 103.02 101.78 357,390 680,280 -37.4
17/12/2019
102.93
 273,030 102.93 102.93 101.78 259,790 274,700 -1.7
16/12/2019
102.93
 377,010 103.11 103.11 102.04 226,920 315,930 -10.3
13/12/2019
103.11
 295,370 103.11 103.11 102.13 67,250 138,590 -8.2
12/12/2019
103.11
 334,050 103.02 103.11 102.40 69,790 195,010 -14.5
11/12/2019
103.02
 301,370 103.02 103.02 101.78 99,680 179,990 -9.2
10/12/2019
103.02
 575,810 103.02 103.02 100.98 96,040 333,530 -27.2
09/12/2019
103.02
 188,330 103.02 103.02 102.22 84,210 51,650 3.8
06/12/2019
103.02
 144,740 102.93 103.38 102.58 61,680 48,390 1.5
05/12/2019
102.93
 167,250 102.67 103.20 102.67 250,430 248,760 0.2
04/12/2019
102.67
 179,900 102.22 102.67 101.51 144,910 126,530 2.1
03/12/2019
102.22
 300,130 102.22 103.38 101.51 535,870 524,230 1.3
02/12/2019
102.22
 300,040 102.84 103.38 101.16 108,530 180,290 -8.2
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

Chính sách bảo mật | Điều khoản sử dụng |