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)
07/07/2017
30.85
 238,900 31.15 31.37 30.85 57,940 11,390 2.0
06/07/2017
31.15
 324,260 30.85 31.22 30.85 227,070 104,620 5.2
05/07/2017
30.85
 493,510 30.85 31.15 30.60 215,080 328,800 -4.7
04/07/2017
30.85
 938,440 31.07 31.07 30.49 91,160 785,630 -29.1
03/07/2017
31.07
 537,620 31.37 31.37 31.00 185,920 428,480 -10.3
30/06/2017
31.37
 452,240 31.11 31.37 31.04 242,240 132,760 4.7
29/06/2017
31.11
 171,730 31.18 31.44 31.07 73,740 46,990 1.1
28/06/2017
31.18
 240,730 31.29 31.29 31.04 59,160 3,030 2.4
27/06/2017
31.29
 217,480 31.44 31.44 31.22 196,870 107,960 3.8
26/06/2017
31.44
 579,860 30.89 31.55 30.89 348,170 31,690 13.5
23/06/2017
30.89
 452,090 30.93 30.93 30.71 314,800 289,570 1.1
22/06/2017
30.93
 291,210 31.44 31.44 30.93 167,430 230,330 -2.7
21/06/2017
31.44
 556,290 31.07 31.44 30.82 139,630 242,610 -4.3
20/06/2017
31.07
 475,170 31.66 31.74 31.07 111,880 161,020 -2.1
19/06/2017
31.66
 756,020 31.59 31.66 31.11 439,180 52,860 16.6
16/06/2017
31.59
 3,660,640 31.07 31.59 31.15 3,620,310 2,056,340 67.1
15/06/2017
31.07
 777,300 30.49 31.07 30.56 677,600 369,370 13.0
14/06/2017
30.49
 1,835,800 31.59 31.66 30.27 738,840 36,380 29.6
13/06/2017
31.59
 953,070 31.11 31.59 31.04 393,180 79,500 13.4
12/06/2017
31.11
 1,150,090 30.56 31.11 30.56 201,990 55,560 6.2
09/06/2017
30.56
 538,240 30.34 30.71 30.41 140,690 12,430 5.3
08/06/2017
30.34
 702,230 30.12 30.71 29.90 339,800 231,900 4.4
07/06/2017
30.12
 494,480 29.86 30.12 29.86 155,460 53,930 4.1
06/06/2017
29.86
 439,540 29.83 29.94 29.79 66,410 6,960 2.4
05/06/2017
29.83
 494,100 29.83 29.86 29.57 167,590 95,830 2.9
02/06/2017
29.83
 630,520 29.79 29.86 29.68 260,290 125,150 5.5
01/06/2017
29.79
 710,890 29.57 29.86 29.57 135,360 421,090 -11.5
31/05/2017
29.57
 633,970 29.57 29.90 29.53 90,020 310,400 -8.9
30/05/2017
29.57
 665,930 29.86 29.86 29.57 27,730 109,350 -3.3
29/05/2017
29.86
 784,880 29.75 29.94 29.38 56,810 361,970 -12.3
26/05/2017
29.75
 724,620 29.42 29.75 29.38 94,500 278,180 -7.4
25/05/2017
29.42
 1,822,220 29.75 29.75 29.35 229,610 1,184,030 -38.3
24/05/2017
29.75
 1,407,180 30.01 30.08 29.68 281,730 865,370 -23.7
23/05/2017
30.01
 799,020 30.27 30.27 29.97 153,270 380,470 -9.3
22/05/2017
30.27
 825,830 30.05 30.41 29.97 135,300 150,430 -0.6
19/05/2017
30.05
 645,030 30.34 30.34 29.90 142,880 231,120 -3.6
18/05/2017
30.34
 815,460 30.34 30.63 30.16 283,250 134,110 6.2
17/05/2017
30.34
 538,140 30.49 30.63 30.23 187,250 166,650 0.9
16/05/2017
30.49
 1,007,010 30.05 30.49 29.97 118,870 76,310 1.8
15/05/2017
30.05
 655,580 29.75 30.34 29.61 101,210 240,890 -5.7
12/05/2017
29.75
 372,820 29.75 29.83 29.61 8,170 160,090 -6.1
11/05/2017
29.75
 861,350 29.72 30.01 29.72 12,770 490,320 -19.4
10/05/2017
29.72
 722,530 29.94 29.97 29.68 20,080 526,510 -20.6
09/05/2017
29.94
 579,970 29.68 30.05 29.61 4,910 274,250 -11.0
08/05/2017
29.68
 457,360 29.68 29.79 29.49 53,220 190,260 -5.5
05/05/2017
29.68
 518,030 29.61 29.68 29.46 3,380 89,200 -3.5
04/05/2017
29.61
 695,060 29.75 29.79 29.46 53,740 398,700 -13.9
03/05/2017
29.75
 330,500 30.05 30.19 29.61 69,550 63,700 0.2
28/04/2017
30.05
 868,180 30.05 30.05 29.68 83,310 655,180 -23.3
27/04/2017
30.05
 532,960 29.68 30.12 29.68 46,550 127,240 -3.3
26/04/2017
29.68
 418,510 29.64 29.75 29.46 153,910 280,370 -5.1
25/04/2017
29.64
 291,630 29.38 29.75 29.38 86,570 57,510 1.2
24/04/2017
29.38
 422,960 29.75 30.05 29.13 100,960 227,930 -5.1
21/04/2017
29.75
 473,170 29.83 30.30 29.53 167,210 246,310 -3.2
20/04/2017
29.83
 1,169,510 30.49 30.56 29.75 188,640 929,250 -30.3
19/04/2017
30.49
 961,170 30.63 30.63 30.45 729,900 918,450 -7.8
18/04/2017
30.63
 420,640 30.67 30.85 30.34 92,440 186,710 -3.9
17/04/2017
30.67
 1,273,790 30.67 30.85 29.94 95,470 659,230 -23.3
14/04/2017
30.67
 700,080 31.15 31.15 30.63 211,650 174,100 1.6
13/04/2017
31.15
 860,710 30.89 31.40 30.89 630,320 10,750 26.4
12/04/2017
30.89
 660,120 31.26 31.52 30.85 242,750 217,930 1.1
11/04/2017
31.26
 1,211,260 31.15 31.55 30.93 799,750 58,580 31.6
10/04/2017
31.15
 949,330 30.85 31.22 30.78 389,550 50,270 14.3
07/04/2017
30.85
 370,920 30.56 30.85 30.49 213,060 11,750 8.4
05/04/2017
30.56
 526,530 30.85 30.93 30.56 108,120 278,750 -7.1
04/04/2017
30.85
 529,490 30.49 30.85 30.52 204,760 23,400 7.6
03/04/2017
30.49
 623,430 30.71 30.85 30.49 106,750 170,740 -2.6
31/03/2017
30.71
 604,220 31.00 31.11 30.71 145,330 161,700 -0.7
30/03/2017
31.00
 665,180 31.00 31.11 30.85 263,210 53,370 8.9
29/03/2017
31.00
 732,520 30.85 31.15 30.85 162,420 189,180 -1.1
28/03/2017
30.85
 710,950 31.11 31.11 30.85 168,770 178,030 -0.4
27/03/2017
31.11
 1,056,690 31.11 31.15 30.85 364,200 45,840 13.5
24/03/2017
31.11
 1,562,480 31.22 31.22 30.96 696,140 7,250 29.1
23/03/2017
31.22
 1,028,940 30.60 31.29 30.60 634,540 626,720 0.4
22/03/2017
30.60
 1,495,860 30.45 31.15 30.45 234,190 464,290 -9.6
21/03/2017
30.45
 6,736,840 31.81 32.18 30.12 75,430 600,960 -22.1
20/03/2017
31.81
 1,170,670 32.18 32.69 31.81 42,520 126,990 -3.7
17/03/2017
32.18
 1,070,220 32.32 32.91 32.18 198,370 929,840 -32.0
16/03/2017
32.32
 192,350 31.96 32.32 31.74 1,510 52,630 -2.2
15/03/2017
31.96
 557,540 32.36 32.47 31.81 27,790 366,080 -14.8
14/03/2017
32.36
 370,080 32.47 32.69 32.36 101,010 239,060 -6.1
13/03/2017
32.47
 362,880 32.47 32.84 32.47 14,910 181,540 -7.4
10/03/2017
32.47
 841,330 32.47 32.84 32.32 7,000 572,840 -25.0
09/03/2017
32.47
 271,170 32.69 32.69 32.47 4,150 78,770 -3.3
08/03/2017
32.69
 554,530 32.95 32.95 32.32 39,170 313,120 -12.2
07/03/2017
32.95
 238,620 32.87 33.28 32.76 23,030 26,330 -0.1
06/03/2017
32.87
 366,910 32.69 33.35 32.76 117,700 114,800 0.1
03/03/2017
32.69
 290,560 32.40 32.98 32.54 17,920 5,650 0.5
02/03/2017
32.40
 794,680 32.84 33.02 32.32 50,790 477,680 -18.9
01/03/2017
32.84
 651,080 33.06 33.31 32.54 32,120 206,150 -7.8
28/02/2017
33.06
 1,009,600 33.76 33.94 33.06 33,680 537,670 -22.9
27/02/2017
33.76
 788,600 33.24 34.16 33.28 34,770 316,710 -13.0
24/02/2017
33.24
 508,290 33.24 33.79 32.98 131,510 63,750 3.1
23/02/2017
33.24
 584,670 33.57 33.79 33.06 158,590 2,320 7.1
22/02/2017
33.57
 885,490 34.12 34.38 33.43 418,110 233,740 8.5
21/02/2017
34.12
 1,291,740 33.28 34.53 33.28 727,180 136,920 27.4
20/02/2017
33.28
 804,050 32.32 33.35 31.81 154,580 23,100 5.9
17/02/2017
32.32
 692,670 32.32 32.40 32.03 164,000 177,320 -0.6
16/02/2017
32.32
 871,460 32.69 32.84 32.32 249,120 37,860 9.4
15/02/2017
32.69
 2,270,860 31.26 32.84 31.29 655,590 163,830 21.7

Chính sách bảo mật | Điều khoản sử dụng |