Tập đoàn VINGROUP - CTCP (vic)

46.85
0.10
(0.21%)
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
(2024-04-16) 		0.35 0.75% 44,090,700 -5,961,933 -263.1
41
46.75
46.75
2 tháng
(2024-03-18) 		0.65 1.41% 138,307,400 -8,426,333 -383.6
41
48.50
46.75
3 tháng
(2024-02-16) 		2.80 6.37% 246,554,400 -6,237,062 -274.0
41
48.50
46.75
6 tháng
(2023-11-20) 		4.05 9.48% 393,524,200 -17,158,259 -738.0
41
48.50
46.75
12 tháng
(2023-05-22) 		-5.35 -10.27% 1,398,461,900 -30,755,932 -1,400.5
40.40
75.60
46.75
24 tháng
(2022-05-27) 		-31.25 -40.06% 1,815,880,300 -6,970,948 64.2
40.40
79.30
46.75
36 tháng
(2021-06-01) 		-59.92 -56.17% 2,506,611,500 -130,325,399 -11,521.2
40.40
109.33
46.75
60 tháng
(2019-06-12) 		-56.36 -54.66% 2,910,200,330 -146,750,440 -12,886.3
40.40
128
46.75
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
43.70
-0.10
 6,066,700 43.80 43.95 43.05 2,805,600 3,299,300 -21.4
#102 14/12/2023
43.80
-0.10
 3,042,800 43.90 44.05 43.45 1,007,300 722,900 12.4
#103 13/12/2023
43.90
-0.35
 3,973,900 44.25 44.35 43.20 125,800 662,500 -23.5
#104 12/12/2023
44.25
0.20
 2,774,200 44.05 44.40 44 790,200 449,300 15.1
#105 11/12/2023
44.05
1.10
 5,292,200 42.95 44.35 43.25 761,200 326,900 19.1
#106 08/12/2023
42.95
0.15
 2,652,300 42.80 43.05 42.55 60,800 291,700 -9.9
#107 07/12/2023
42.80
0
 4,453,200 42.80 43.20 41.90 204,200 624,200 -17.9
#108 06/12/2023
42.80
0
 2,341,200 42.80 43 42.50 188,000 222,400 -1.5
#109 05/12/2023
42.80
-0.15
 3,626,700 42.95 43.15 42.60 286,800 1,015,800 -31.1
#110 04/12/2023
42.95
0.85
 3,571,300 42.10 43 42.10 375,800 119,500 10.9
#111 01/12/2023
42.10
0.35
 2,301,700 41.75 42.20 41.85 328,000 284,700 1.8
#112 30/11/2023
41.75
-0.80
 3,466,400 42.55 42.85 41.75 378,900 1,683,300 -54.5
#113 29/11/2023
42.55
0.15
 2,051,700 42.40 42.65 42.30 449,900 131,900 13.5
#114 28/11/2023
42.40
0.55
 2,472,300 41.85 42.50 41.60 342,200 118,700 9.4
#115 27/11/2023
41.85
0.50
 2,794,800 41.35 42.20 41.30 610,900 110,400 21.0
#116 24/11/2023
41.35
0.05
 3,524,600 41.30 41.50 40.60 514,500 97,600 17.1
#117 23/11/2023
41.30
-0.70
 3,301,600 42 42.60 41.30 167,600 561,900 -16.6
#118 22/11/2023
42
-0.60
 3,797,800 42.60 43 41.85 175,100 1,202,200 -43.3
#119 21/11/2023
42.60
-0.10
 2,852,100 42.70 43.15 42.05 100,400 998,400 -38.0
#120 20/11/2023
42.70
0.50
 4,304,300 42.20 42.80 40.90 620,300 685,700 -2.7
#121 17/11/2023
42.20
-2.90
 11,573,200 45.10 45.20 42.15 564,100 1,383,100 -35.0
#122 16/11/2023
45.10
-0.30
 2,341,300 45.40 45.40 44.85 0 0 0
#123 15/11/2023
45.40
0.45
 6,206,500 44.95 45.60 44.90 404,600 1,301,400 -40.5
#124 14/11/2023
44.95
0.15
 3,845,100 44.80 45.50 44.50 93,800 496,873 -18.1
#125 13/11/2023
44.80
-0.15
 3,953,800 44.95 45.05 44.45 84,400 347,200 -11.7
#126 10/11/2023
44.95
-0.45
 5,103,200 45.40 45.40 44.40 65,500 630,800 -25.4
#127 09/11/2023
45.40
2.40
 7,308,000 43 45.70 44 264,500 324,300 -2.7
#128 08/11/2023
43
0.95
 4,749,500 42.05 43.05 41.60 750,600 167,200 24.9
#129 07/11/2023
42.05
-0.05
 4,222,000 42.10 42.15 41.25 133,500 273,900 -5.8
#130 06/11/2023
42.10
0.50
 4,294,000 41.60 42.30 41.65 696,700 663,100 1.4
#131 03/11/2023
41.60
0.15
 4,094,900 41.45 42.10 41.25 589,700 487,500 4.3
#132 02/11/2023
41.45
1.05
 6,047,500 40.40 41.50 39.65 612,400 740,500 -4.6
#133 01/11/2023
40.40
-0.10
 4,618,900 40.50 40.50 39.45 761,100 272,500 19.6
#134 31/10/2023
40.50
-1
 5,938,400 41.50 41.55 40.45 1,159,700 506,200 26.7
#135 30/10/2023
41.50
-0.10
 6,062,800 41.60 41.60 39.75 420,100 949,700 -21.4
#136 27/10/2023
41.60
0
 13,998,100 41.60 41.80 38.70 950,200 2,322,900 -54.3
#137 26/10/2023
41.60
-3.10
 15,106,800 44.70 44.70 41.60 299,300 3,071,200 -115.4
#138 25/10/2023
44.70
1.25
 6,225,600 43.45 45.30 43.85 204,700 288,200 -3.6
#139 24/10/2023
43.45
0.05
 2,821,800 43.40 43.50 42.90 124,900 118,800 0.3
#140 23/10/2023
43.40
0.05
 4,900,400 43.35 43.40 42.60 376,800 540,900 -7.0
#141 20/10/2023
43.35
0.15
 5,953,100 43.20 43.35 41.85 314,800 1,266,900 -40.3
#142 19/10/2023
43.20
-0.60
 5,382,400 43.80 43.90 42.40 554,600 147,600 17.4
#143 18/10/2023
43.80
-0.20
 8,869,200 44 44.55 41.50 495,700 292,700 8.8
#144 17/10/2023
44
-1
 4,845,000 45 45.15 44 507,100 171,500 15.0
#145 16/10/2023
45
-1.10
 4,839,400 46.10 46.10 45 127,500 138,400 -0.5
#146 13/10/2023
46.10
-0.40
 5,057,900 46.50 46.50 45.55 250,600 405,200 -7.1
#147 12/10/2023
46.50
1.05
 7,710,800 45.45 47.30 45.80 335,500 281,700 2.6
#148 11/10/2023
45.45
0.55
 3,629,700 44.90 45.45 45 713,300 223,200 22.1
#149 10/10/2023
44.90
-0.30
 5,861,600 45.20 46.15 44.90 224,100 423,000 -9.0
#150 09/10/2023
45.20
-0.75
 4,889,700 45.95 46.05 45.20 31,400 604,700 -26.2
#151 06/10/2023
45.95
0.35
 6,192,900 45.60 46.25 45 463,000 649,400 -8.5
#152 05/10/2023
45.60
-0.50
 5,358,200 46.10 46.40 44.80 81,600 842,200 -34.7
#153 04/10/2023
46.10
1.60
 6,718,300 44.50 46.30 44.05 1,206,600 259,600 43.3
#154 03/10/2023
44.50
-2.40
 12,896,800 46.90 46.90 43.85 278,400 957,900 -30.8
#155 02/10/2023
46.90
0.05
 5,084,800 46.85 47.55 46.50 60,900 545,000 -22.7
#156 29/09/2023
46.85
1.85
 13,568,000 45 48.15 45.15 265,800 767,600 -23.7
#157 28/09/2023
45
-0.20
 6,887,100 45.20 45.30 44.10 147,300 761,500 -27.5
#158 27/09/2023
45.20
0.20
 8,890,400 45 45.25 44.05 448,500 941,900 -22.1
#159 26/09/2023
45
-1.50
 15,113,400 46.50 46.75 44.55 1,324,200 773,200 25.0
#160 25/09/2023
46.50
-3.50
 16,835,400 50 50.40 46.50 1,495,100 477,700 49.2
#161 22/09/2023
50
-2.20
 17,451,900 52.20 52.20 49.80 952,200 1,290,700 -17.5
#162 21/09/2023
52.20
-1.30
 8,502,600 53.50 53.80 52.20 255,900 1,177,600 -48.9
#163 20/09/2023
53.50
1.80
 11,801,500 51.70 53.50 51.70 1,305,500 407,000 47.5
#164 19/09/2023
51.70
-1.30
 12,789,300 53 53.90 51.50 1,047,700 1,589,500 -28.9
#165 18/09/2023
53
-0.60
 11,462,100 53.60 53.60 52.40 0 0 0
#166 15/09/2023
53.60
-1.90
 18,952,400 55.50 56.30 53.20 2,101,800 2,709,400 -32.8
#167 14/09/2023
55.50
-3.70
 26,861,000 59.20 59.30 55.50 271,600 1,312,000 -59.0
#168 13/09/2023
59.20
-1.10
 16,321,000 60.30 61.40 59.10 348,200 790,300 -26.6
#169 12/09/2023
60.30
1.20
 15,067,200 59.10 60.50 59.10 2,489,000 425,300 123.9
#170 11/09/2023
59.10
0
 16,362,000 59.10 61.40 59.10 808,300 682,700 7.8
#171 08/09/2023
59.10
-1.70
 28,220,800 60.80 60.80 59.10 411,900 779,800 -21.9
#172 07/09/2023
60.80
-0.80
 16,127,800 61.60 62.50 60.80 166,900 1,098,200 -57.0
#173 06/09/2023
61.60
-0.70
 19,411,000 62.30 62.50 60.80 255,400 767,300 -31.5
#174 05/09/2023
62.30
0.20
 13,059,500 62.10 63.90 61.70 112,800 2,971,600 -178.4
#175 31/08/2023
62.10
0.10
 14,984,700 62 64.10 62 250,500 2,414,000 -134.6
#176 30/08/2023
62
-1.40
 24,550,800 63.40 63.40 60.60 623,900 535,500 5.4
#177 29/08/2023
63.40
-1.30
 20,650,300 64.70 65.90 63.20 307,700 816,700 -32.7
#178 28/08/2023
64.70
1.20
 16,715,600 63.50 66.70 64.50 1,120,000 642,800 31.0
#179 25/08/2023
63.50
-0.70
 17,900,300 64.20 66.70 63.30 381,200 971,100 -37.9
#180 24/08/2023
64.20
-0.80
 16,616,200 65 65.80 62.60 299,500 606,500 -19.9
#181 23/08/2023
65
0.50
 20,341,500 64.50 69 65 1,469,900 993,300 31.9
#182 22/08/2023
64.50
-1.30
 13,120,800 65.80 67.10 62.80 1,734,500 1,162,200 36.3
#183 21/08/2023
65.80
-1.10
 22,403,700 66.90 66.90 63.30 4,560,900 2,453,500 137.0
#184 18/08/2023
66.90
-5
 26,621,900 71.90 71.90 66.90 2,880,800 4,567,400 -114.7
#185 17/08/2023
71.90
-3.70
 22,232,600 75.60 76.60 71.90 861,000 2,548,200 -122.8
#186 16/08/2023
75.60
4.90
 19,414,900 70.70 75.60 75.40 3,302,200 841,700 186.0
#187 15/08/2023
70.70
-2.60
 14,765,300 73.30 73.30 70.70 533,900 2,038,000 -107.5
#188 14/08/2023
73.30
0.70
 12,704,000 72.60 75.40 71.50 815,400 1,659,100 -61.8
#189 11/08/2023
72.60
4.70
 23,093,100 67.90 72.60 72.10 623,100 567,200 4.1
#190 10/08/2023
67.90
2.10
 7,897,700 65.80 68.40 66.10 1,183,700 360,000 55.1
#191 09/08/2023
65.80
-1.20
 9,768,400 67 67.80 65.70 1,152,700 482,900 44.2
#192 08/08/2023
67
3.10
 11,056,400 63.90 67.50 63.60 2,605,900 894,700 112.8
#193 07/08/2023
63.90
1.70
 8,090,300 62.20 64.30 62.40 1,523,200 766,300 48.1
#194 04/08/2023
62.20
4
 21,210,800 58.20 62.20 59 961,500 186,700 48.3
#195 03/08/2023
58.20
-0.10
 7,522,800 58.30 59.50 58 813,300 648,200 9.9
#196 02/08/2023
58.30
-0.60
 12,347,800 58.90 59.90 58.10 1,234,400 1,879,200 -37.7
#197 01/08/2023
58.90
3.80
 12,259,300 55.10 58.90 58 785,300 2,795,400 -118.4
#198 31/07/2023
55.10
3.60
 10,561,900 51.50 55.10 54.60 84,800 2,340,600 -124.3
#199 28/07/2023
51.50
0.40
 3,550,200 51.10 51.60 50.90 470,000 301,300 8.7
#200 27/07/2023
51.10
0.10
 3,932,500 51 51.50 50.80 397,600 903,100 -25.8

Chính sách bảo mật | Điều khoản sử dụng |