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)
15/02/2019
99.56
 670,900 100.36 100.44 99.56 353,170 453,440 -11.2
14/02/2019
100.36
 995,310 96.89 100.44 96.89 564,850 336,750 25.6
13/02/2019
96.89
 822,040 96.98 97.16 95.29 451,490 136,970 34.2
12/02/2019
96.98
 769,110 92.44 96.98 92.44 358,010 208,210 16.0
11/02/2019
92.44
 527,310 87.82 92.44 89.96 278,640 337,010 -5.9
01/02/2019
87.82
 2,095,840 92.36 92.36 87.82 423,140 661,570 -25.1
31/01/2019
92.36
 651,020 92.36 92.89 91.11 353,030 816,640 -47.8
30/01/2019
92.36
 370,040 92.36 92.44 91.47 526,820 620,500 -9.7
29/01/2019
92.36
 225,310 92.18 93.24 91.56 1,226,210 1,230,150 -0.4
28/01/2019
92.18
 381,260 91.47 92.18 91.20 259,010 32,050 23.5
25/01/2019
91.47
 306,670 91.38 92 90.84 406,650 381,320 2.6
24/01/2019
91.38
 184,720 91.20 91.47 90.84 301,430 365,450 -6.6
23/01/2019
91.20
 299,570 91.02 92.18 90.67 107,960 105,560 0.3
22/01/2019
91.02
 258,070 91.02 91.02 90.22 32,080 151,820 -12.2
21/01/2019
91.02
 404,250 90.84 91.02 90.04 13,650 249,160 -24.0
18/01/2019
90.84
 498,290 90.67 90.84 89.69 125,760 177,840 -5.3
17/01/2019
90.67
 325,130 90.67 90.84 89.51 23,160 36,870 -1.4
16/01/2019
90.67
 518,160 90.22 90.76 89.60 210,750 169,430 4.2
15/01/2019
90.22
 711,450 90.13 90.22 89.24 100,630 234,540 -13.5
14/01/2019
90.13
 562,930 90.13 90.58 89.07 7,860 206,160 -20.0
11/01/2019
90.13
 569,030 90.13 90.13 88.98 118,680 223,870 -10.5
10/01/2019
90.13
 551,980 90.22 90.22 88.89 18,360 350,910 -33.5
09/01/2019
90.22
 659,210 89.78 90.58 88 47,410 341,470 -29.6
08/01/2019
89.78
 494,300 89.78 90.67 88.62 49,900 324,260 -27.5
07/01/2019
89.78
 589,150 89.42 91.56 88.80 136,770 372,790 -23.6
04/01/2019
89.42
 458,000 89.16 89.51 87.11 106,490 175,630 -7.0
03/01/2019
89.16
 496,950 89.24 89.24 87.29 54,410 13,890 4.0
02/01/2019
89.24
 602,450 84.71 90.04 86.67 195,950 149,900 4.6
28/12/2018
84.71
 381,320 91.02 91.91 84.71 60,730 13,930 4.6
27/12/2018
91.02
 690,680 90.58 91.47 89.78 330,570 195,470 13.8
26/12/2018
90.58
 367,750 90.58 90.58 89.78 71,760 240,820 -17.2
25/12/2018
90.58
 293,610 90.67 90.67 88.98 5,120 106,180 -10.2
24/12/2018
90.67
 216,960 90.67 90.84 90.04 16,410 75,420 -6.0
21/12/2018
90.67
 791,040 90.58 90.67 88.89 431,660 446,060 -1.4
20/12/2018
90.58
 387,370 90.67 90.67 89.60 71,870 160,360 -9.0
19/12/2018
90.67
 506,600 90.67 90.93 89.33 63,600 184,130 -12.3
18/12/2018
90.67
 531,470 91.11 91.11 88.89 111,270 191,190 -8.1
17/12/2018
91.11
 205,950 91.29 91.29 90.58 83,190 26,270 5.8
14/12/2018
91.29
 234,660 91.38 91.56 90.31 58,170 99,590 -4.2
13/12/2018
91.38
 488,820 90.84 92.36 90.49 329,120 570,470 -24.8
12/12/2018
90.84
 403,320 90.84 91.02 90.67 44,680 153,120 -11.1
11/12/2018
90.84
 457,470 90.76 90.84 90.13 72,170 212,940 -14.3
10/12/2018
90.76
 806,730 90.84 90.84 89.87 207,490 600,860 -40.0
07/12/2018
90.84
 460,960 90.76 90.84 90.22 13,700 184,050 -17.4
06/12/2018
90.76
 251,610 90.76 90.84 89.87 58,500 93,130 -3.5
05/12/2018
90.76
 461,240 90.67 90.84 89.78 720,800 594,120 12.9
04/12/2018
90.67
 966,490 90.58 91.02 90.31 832,190 795,990 3.8
03/12/2018
90.58
 262,710 90.40 91.56 90.04 81,920 49,570 3.3
30/11/2018
90.40
 1,024,240 90.67 90.67 86.67 99,730 693,230 -59.7
29/11/2018
90.67
 367,130 90.67 91.56 90.40 252,110 270,260 -1.8
28/11/2018
90.67
 577,600 90.22 90.67 89.60 295,300 87,690 21.1
27/11/2018
90.22
 467,400 89.33 91.73 89.33 472,410 447,000 2.6
26/11/2018
89.33
 642,520 88 89.33 87.11 608,710 693,700 -8.5
23/11/2018
88
 1,055,870 87.11 88 86.22 6,480 705,080 -68.6
22/11/2018
87.11
 1,345,610 86.49 87.11 85.78 23,300 1,019,700 -97.0
21/11/2018
86.49
 1,609,020 86.40 86.49 84.44 329,830 1,638,390 -127.9
20/11/2018
86.40
 1,470,120 85.69 86.40 84.18 78,230 925,710 -81.8
19/11/2018
85.69
 1,553,130 80.09 85.69 80.09 6,020 904,040 -85.0
16/11/2018
80.09
 895,700 81.51 82.22 79.82 170,210 665,410 -44.7
15/11/2018
81.51
 689,540 84.18 84.18 80.80 224,490 3,761,340 -347.9
14/11/2018
84.18
 450,950 82.93 84.53 83.02 184,060 193,780 -0.9
13/11/2018
82.93
 598,800 85.24 85.24 82.93 44,810 389,240 -32.4
12/11/2018
85.24
 720,990 85.24 85.33 84.89 263,050 2,565,460 -227.0
09/11/2018
85.24
 602,570 85.33 85.33 84.44 18,910 254,020 -22.5
08/11/2018
85.33
 383,030 85.33 85.87 85.16 66,740 225,570 -15.3
07/11/2018
85.33
 608,180 85.16 85.60 83.82 20,720 282,520 -25.0
06/11/2018
85.16
 597,170 85.33 85.78 84.80 133,150 375,390 -23.2
05/11/2018
85.33
 664,130 85.33 85.78 84.53 172,790 495,020 -30.8
02/11/2018
85.33
 1,484,060 84.89 85.96 84.89 391,030 1,224,980 -80.0
01/11/2018
84.89
 1,225,020 86.40 86.40 84.44 83,510 993,480 -86.9
31/10/2018
86.40
 582,470 85.87 86.40 84.98 200,030 272,190 -6.9
30/10/2018
85.87
 452,080 86.40 86.49 84.89 55,130 288,820 -22.6
29/10/2018
86.40
 643,700 85.69 86.84 84.44 81,700 313,860 -22.4
26/10/2018
85.69
 653,110 86.04 87.11 85.07 117,350 421,580 -29.4
25/10/2018
86.04
 404,050 87.82 87.82 84.09 7,670 151,090 -13.9
24/10/2018
87.82
 681,290 88 88.44 86.67 15,730 235,670 -21.8
23/10/2018
88
 608,750 88.09 88.09 85.78 75,980 111,030 -3.4
22/10/2018
88.09
 536,930 88.09 88.53 86.31 394,600 485,080 -9.0
19/10/2018
88.09
 915,870 88.09 88.09 85.78 27,640 376,850 -34.3
18/10/2018
88.09
 896,140 88 88.18 87.11 623,190 973,130 -34.6
17/10/2018
88
 1,310,430 87.64 88.53 87.29 50,660 985,080 -92.2
16/10/2018
87.64
 1,290,720 84.89 87.64 83.73 4,014,438 4,022,098 -0.8
15/10/2018
84.89
 720,500 85.33 85.96 83.56 129,210 217,920 -8.5
12/10/2018
85.33
 1,735,640 82.67 86.67 82.49 585,470 746,310 -15.2
11/10/2018
82.67
 3,276,160 85.87 85.87 79.91 182,730 1,900,400 -157.8
10/10/2018
85.87
 1,213,420 85.87 86.84 85.78 163,310 1,030,460 -83.9
09/10/2018
85.87
 944,590 85.87 86.49 85.42 201,480 614,060 -39.9
08/10/2018
85.87
 1,766,100 87.56 87.56 85.69 244,190 1,190,720 -92.2
05/10/2018
87.56
 1,868,060 89.42 89.42 87.38 9,580,622 10,650,142 -105.9
04/10/2018
89.42
 635,150 90.84 90.84 89.42 114,860 116,940 -0.2
03/10/2018
90.84
 860,380 90.67 92.36 90.49 113,320 156,710 -4.4
02/10/2018
90.67
 1,206,840 87.56 90.67 88.62 419,740 191,390 23.2
01/10/2018
87.56
 1,269,410 87.38 91.11 87.56 166,120 725,830 -56.0
28/09/2018
87.38
 857,910 87.64 87.64 87.20 3,728,266 4,082,646 -34.8
27/09/2018
87.64
 497,460 88 88.18 87.56 1,039,170 1,279,370 -23.7
26/09/2018
88
 505,180 88.44 88.44 88 185,290 140,910 4.4
25/09/2018
88.44
 426,720 88.53 88.53 88.18 84,850 85,610 -0.1
24/09/2018
88.53
 323,610 87.64 89.16 87.64 1,369,090 1,342,850 2.6
21/09/2018
87.64
 1,584,980 87.56 88.27 87.47 568,760 1,287,500 -70.9
20/09/2018
87.56
 449,420 87.64 88.44 87.29 4,097,950 4,287,670 -18.7

Chính sách bảo mật | Điều khoản sử dụng |