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)
27/04/2018
92.56
 3,015,830 93.30 93.30 89.62 419,890 2,301,700 -234.7
26/04/2018
93.30
 6,434,440 93.30 93.30 90.28 263,420 3,732,160 -432.8
24/04/2018
93.30
 8,719,000 90.51 93.74 86.83 198,680 4,451,890 -536.8
23/04/2018
90.51
 4,834,080 90.36 92.42 90.21 396,590 1,422,870 -126.8
20/04/2018
90.36
 4,165,000 88.82 91.46 83.67 446,430 1,136,760 -80.9
19/04/2018
88.82
 5,509,300 95.43 95.43 88.82 274,620 2,571,170 -282.6
18/04/2018
95.43
 2,306,360 95.50 96.97 95.43 1,009,460 974,280 4.7
17/04/2018
95.50
 2,303,090 94.55 96.97 93.66 395,120 1,017,100 -80.4
16/04/2018
94.55
 1,686,590 93.74 94.91 91.46 322,170 389,480 -8.6
13/04/2018
93.74
 2,093,210 93.30 95.94 93.30 286,770 721,910 -55.7
12/04/2018
93.30
 3,592,730 92.56 93.88 89.18 379,100 1,744,860 -172.8
11/04/2018
92.56
 3,216,110 96.24 98.07 91.09 1,157,601 2,917,871 -235.8
10/04/2018
96.24
 4,492,970 99.10 100.50 96.24 500,170 498,790 -0.1
09/04/2018
99.10
 3,209,490 97.26 99.54 97.70 688,770 680,150 1.3
06/04/2018
97.26
 1,954,390 96.24 97.34 95.28 260,100 486,830 -29.9
05/04/2018
96.24
 3,190,050 93.66 97.70 95.28 345,430 546,530 -26.3
04/04/2018
93.66
 1,939,060 89.84 94.69 90.36 1,234,676 1,194,966 4.9
03/04/2018
89.84
 2,412,640 90.36 90.36 88.74 706,550 1,350,410 -78.4
02/04/2018
90.36
 2,458,390 86.10 91.46 86.69 524,660 218,170 37.5
30/03/2018
86.10
 1,733,950 84.48 86.10 83.75 572,890 43,260 61.3
29/03/2018
84.48
 1,580,300 84.11 84.85 83.38 637,660 2,261,452 -186.7
28/03/2018
84.11
 1,452,270 83.01 85.22 82.42 405,690 86,890 36.5
27/03/2018
83.01
 3,149,210 83.60 86.54 82.94 745,680 465,350 32.1
26/03/2018
83.60
 4,681,960 80.44 86.02 79.71 1,614,070 141,490 166.7
23/03/2018
80.44
 3,455,080 79.34 81.69 77.50 1,462,160 255,060 129.7
22/03/2018
79.34
 2,262,170 79.34 81.32 79.34 419,350 69,660 38.2
21/03/2018
79.34
 3,520,200 76.55 79.78 76.77 1,685,300 154,150 164.0
20/03/2018
76.55
 1,045,660 76.69 77.50 75.67 218,380 62,180 16.3
19/03/2018
76.69
 1,201,010 73.24 77.13 73.61 400,370 91,660 32.0
16/03/2018
73.24
 3,090,070 73.09 74.20 73.02 1,754,030 3,104,810 -134.8
15/03/2018
73.09
 2,784,640 75.30 75.59 73.09 1,025,770 461,500 57.0
14/03/2018
75.30
 2,048,400 75.37 77.06 75.30 1,120,400 38,060 111.8
13/03/2018
75.37
 1,364,520 73.46 75.59 73.39 647,620 82,600 57.5
12/03/2018
73.46
 4,156,360 76.03 76.47 73.24 1,547,720 124,290 144.3
09/03/2018
76.03
 3,193,390 75.81 77.87 73.46 1,378,000 507,050 90.8
08/03/2018
75.81
 2,497,640 72.43 76.69 71.92 1,204,860 541,750 67.0
07/03/2018
72.43
 1,554,880 72.36 73.46 70.89 575,420 46,460 52.1
06/03/2018
72.36
 1,563,590 69.05 72.36 69.05 743,510 408,810 32.7
05/03/2018
69.05
 1,957,990 69.42 73.17 69.05 436,780 249,870 18.3
02/03/2018
69.42
 876,310 69.05 70.16 67.58 225,470 794,960 -53.6
01/03/2018
69.05
 1,228,940 69.72 70.38 68.54 415,910 26,520 36.8
28/02/2018
69.72
 1,652,330 68.69 69.86 67.81 792,710 529,000 24.9
27/02/2018
68.69
 2,312,070 69.79 71.18 67.95 709,820 712,540 -0.0
26/02/2018
69.79
 2,663,650 67.29 70.89 67.58 1,050,490 226,150 78.1
23/02/2018
67.29
 1,315,690 66.48 67.58 66.85 655,740 304,940 32.1
22/02/2018
66.48
 2,059,700 66.12 67.58 65.45 1,186,530 90,040 99.1
21/02/2018
66.12
 3,032,580 63.25 67.58 64.13 1,920,190 490,190 127.1
13/02/2018
63.25
 1,361,140 61.41 63.91 61.71 615,310 289,590 28.0
12/02/2018
61.41
 1,403,590 57.45 61.41 58.03 740,110 522,290 18.0
09/02/2018
57.45
 1,512,070 58.03 58.03 54.73 843,390 397,630 34.2
08/02/2018
58.03
 1,035,980 59.50 59.50 58.03 723,540 54,940 53.4
07/02/2018
59.50
 1,569,240 59.58 60.90 59.50 517,860 315,800 16.7
06/02/2018
59.58
 6,416,850 59.58 59.58 55.46 2,021,520 3,548,320 -127.0
05/02/2018
59.58
 2,587,460 64.06 64.06 59.58 549,870 732,030 -15.4
02/02/2018
64.06
 4,141,270 63.62 65.01 63.54 1,712,090 235,010 129.8
01/02/2018
63.62
 2,444,650 63.18 64.50 62.44 1,499,010 238,480 109.0
31/01/2018
63.18
 5,163,910 62.44 64.94 62.52 1,636,030 1,731,360 -4.4
30/01/2018
62.44
 2,528,460 62.81 63.03 61.34 1,216,290 607,680 51.6
29/01/2018
62.81
 1,648,430 62.81 64.13 62.59 1,209,440 925,670 24.4
26/01/2018
62.81
 1,879,950 62.52 63.54 62.37 655,260 221,890 37.1
25/01/2018
62.52
 6,498,690 62.44 65.75 62.44 3,003,860 1,383,400 140.9
22/01/2018
62.44
 1,971,820 61.71 62.88 61.71 583,690 393,550 16.2
19/01/2018
61.71
 4,547,470 62.00 63.32 61.71 1,700,540 1,435,220 22.7
18/01/2018
62.00
 2,516,550 61.71 62.00 59.14 486,270 180,870 25.3
17/01/2018
61.71
 3,664,360 63.18 63.76 60.97 1,157,300 566,920 50.8
16/01/2018
63.18
 4,033,950 64.06 64.28 62.44 2,016,580 694,550 113.5
15/01/2018
64.06
 3,992,270 62.74 65.23 63.25 2,938,810 789,700 187.9
12/01/2018
62.74
 5,641,810 59.50 63.40 59.72 843,620 17,280 69.2
11/01/2018
59.50
 3,234,530 59.36 60.39 58.84 1,920,390 320,750 130.1
10/01/2018
59.36
 3,525,280 59.21 60.46 59.21 1,632,590 193,610 116.8
09/01/2018
59.21
 3,276,860 58.99 60.61 58.77 1,270,220 505,680 61.9
08/01/2018
58.99
 3,978,990 58.77 60.17 58.11 1,252,530 177,170 84.9
05/01/2018
58.77
 2,825,160 59.50 59.50 58.03 1,115,320 357,020 60.7
04/01/2018
59.50
 2,937,490 59.14 61.05 59.14 921,130 236,850 55.9
03/01/2018
59.14
 5,014,340 57.45 61.12 57.74 1,092,340 264,750 67.1
02/01/2018
57.45
 1,435,130 56.79 57.67 56.86 247,400 288,560 -3.2
29/12/2017
56.79
 2,105,550 56.86 58.70 56.57 423,670 327,100 7.6
28/12/2017
56.86
 1,109,290 56.71 57.67 56.86 153,120 322,950 -13.2
27/12/2017
56.71
 2,925,370 57.30 58.03 56.35 1,074,350 131,530 72.9
26/12/2017
57.30
 2,308,080 57.30 58.03 57.15 624,510 40,670 45.6
25/12/2017
57.30
 1,399,540 55.54 57.30 55.68 100,730 56,230 3.4
22/12/2017
55.54
 2,254,940 53.63 55.54 53.92 324,680 732,170 -30.4
21/12/2017
53.63
 1,721,550 53.99 55.46 53.63 97,370 530,690 -32.3
20/12/2017
53.99
 1,506,770 53.99 54.29 53.19 564,280 227,330 24.7
19/12/2017
53.99
 1,006,310 54.36 55.46 53.85 103,900 218,500 -8.5
18/12/2017
54.36
 1,199,690 51.57 54.36 52.45 197,550 220,480 -1.7
15/12/2017
51.57
 4,185,530 52.89 52.89 51.50 705,400 3,550,270 -200.0
14/12/2017
52.89
 477,210 52.89 53.26 52.16 169,290 78,720 6.5
13/12/2017
52.89
 547,600 52.30 53.04 52.08 269,300 32,550 17.0
12/12/2017
52.30
 1,138,470 52.89 53.70 50.69 417,530 70,300 24.9
11/12/2017
52.89
 1,057,910 53.63 53.77 52.16 444,550 397,590 3.4
08/12/2017
53.63
 1,767,290 52.89 53.99 51.06 423,320 5,983,110 -400.0
07/12/2017
52.89
 1,010,070 53.63 54.21 52.16 260,570 401,400 -10.0
06/12/2017
53.63
 2,680,770 53.63 54.07 51.35 145,430 1,011,520 -61.7
05/12/2017
53.63
 3,682,370 55.90 57.67 52.01 624,480 448,020 14.0
04/12/2017
55.90
 1,716,220 54.80 56.71 54.73 106,220 158,970 -4.0
01/12/2017
54.80
 966,230 54.73 55.39 54.21 215,030 138,120 5.8
30/11/2017
54.73
 1,728,020 55.98 56.35 54.73 57,190 587,400 -39.7
29/11/2017
55.98
 1,324,620 55.98 56.57 55.90 374,320 168,490 15.7
28/11/2017
55.98
 1,786,250 55.83 57.96 55.83 351,250 394,980 -3.3

Chính sách bảo mật | Điều khoản sử dụng |