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)
19/09/2016
31.07
 447,860 31.59 31.59 30.85 140,010 250,210 -4.7
16/09/2016
31.59
 2,866,190 30.27 31.59 29.90 1,306,430 1,958,240 -28.1
15/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/225 (Volume + 22.50%, Ratio=0.23)
15/09/2016
30.27
 824,280 28.97 30.41 29.38 5,400 78,000 -3.0
14/09/2016
28.96
 801,730 29.44 29.68 28.96 149,680 165,020 -0.7
13/09/2016
29.44
 393,290 29.86 29.92 29.38 44,560 65,000 -1.0
12/09/2016
29.86
 728,040 29.26 29.98 29.32 299,340 84,550 10.7
09/09/2016
29.26
 918,320 28.67 29.32 28.91 452,930 377,100 3.7
08/09/2016
28.67
 334,150 28.49 28.79 28.55 358,460 429,880 -3.4
07/09/2016
28.49
 515,100 28.73 28.85 28.43 13,960 426,920 -19.6
06/09/2016
28.73
 598,070 28.73 29.02 28.73 588,620 713,460 -6.0
05/09/2016
28.73
 394,080 28.79 28.85 28.55 341,930 473,920 -6.3
01/09/2016
28.79
 349,770 28.85 28.96 28.55 287,630 317,500 -1.4
31/08/2016
28.85
 482,190 28.85 29.08 28.73 376,660 342,150 1.7
30/08/2016
28.85
 233,880 28.79 29.02 28.49 429,480 503,440 -3.5
29/08/2016
28.79
 858,310 28.79 29.20 28.79 243,000 327,820 -4.1
26/08/2016
28.79
 240,700 28.96 28.96 28.73 11,640 98,550 -4.2
25/08/2016
28.96
 644,830 29.08 29.08 28.67 51,260 411,490 -17.3
24/08/2016
29.08
 478,690 29.08 29.26 28.96 54,480 202,770 -7.2
23/08/2016
29.08
 1,687,820 28.13 29.08 27.83 111,420 1,345,110 -58.0
22/08/2016
28.13
 1,594,810 28.61 28.79 28.01 16,790 1,361,730 -63.2
19/08/2016
28.61
 1,158,000 28.73 29.02 28.31 172,700 998,000 -39.3
18/08/2016
28.73
 432,750 28.73 29.32 28.61 10,020 270,810 -12.5
17/08/2016
28.73
 1,763,870 28.73 29.20 28.19 152,910 1,498,440 -64.4
16/08/2016
28.73
 1,691,880 29.38 29.38 28.49 41,640 1,339,640 -62.2
15/08/2016
29.38
 543,500 29.38 29.38 29.08 24,700 300,290 -13.5
12/08/2016
29.38
 1,226,560 29.38 29.68 29.14 159,130 670,870 -25.1
11/08/2016
29.38
 1,964,870 29.14 29.50 28.91 406,140 1,044,790 -31.1
10/08/2016
29.14
 2,852,080 27.29 29.14 27.41 71,760 1,395,900 -63.4
09/08/2016
27.29
 827,360 26.81 27.47 26.69 11,000 587,720 -26.1
08/08/2016
26.81
 3,019,390 26.81 27.29 24.95 82,950 2,398,450 -100.8
05/08/2016
26.81
 1,844,020 28.49 28.49 26.69 201,480 945,700 -33.8
04/08/2016
28.49
 732,590 29.56 29.74 28.49 631,610 691,220 -2.9
03/08/2016
29.56
 1,214,100 30.58 30.58 29.38 420,370 194,880 11.1
02/08/2016
30.58
 1,349,020 30.88 31.18 30.28 468,790 802,740 -16.9
01/08/2016
30.88
 460,650 30.58 31.18 30.28 328,620 27,160 15.5
29/07/2016
30.58
 359,260 31.48 31.48 30.58 88,280 2,210 4.5
28/07/2016
31.48
 528,660 30.58 31.78 30.58 164,970 6,320 8.2
27/07/2016
30.58
 335,420 30.28 30.58 29.98 481,260 520,250 -2.0
26/07/2016
30.28
 266,140 30.28 30.58 29.86 10,250 9,540 0.0
25/07/2016
30.28
 148,890 29.98 30.58 29.98 17,660 0 0.9
22/07/2016
29.98
 628,770 30.28 30.58 29.74 45,800 237,650 -9.6
21/07/2016
30.28
 622,420 29.98 30.88 29.92 115,830 197,470 -4.1
20/07/2016
29.98
 1,193,970 31.18 31.48 29.98 100,030 459,670 -18.2
19/07/2016
31.18
 1,550,450 32.38 32.68 30.28 51,370 304,860 -13.3
18/07/2016
32.38
 519,810 32.68 32.68 32.08 799,020 951,250 -8.2
15/07/2016
32.68
 373,250 32.08 32.68 31.78 315,510 162,110 8.3
14/07/2016
32.08
 973,530 32.98 33.28 32.08 606,390 238,400 20.2
13/07/2016
32.98
 1,578,230 31.18 32.98 31.48 2,104,510 1,769,350 18.2
12/07/2016
31.18
 1,001,810 30.58 31.18 30.58 654,350 151,000 25.7
11/07/2016
30.58
 632,350 30.88 31.18 30.28 884,440 493,250 20.0
08/07/2016
30.88
 718,620 30.88 31.18 30.58 415,010 150,500 13.7
07/07/2016
30.88
 640,510 30.58 31.18 30.28 237,530 140,200 5.0
06/07/2016
30.58
 528,660 30.58 30.88 30.28 119,760 27,300 4.7
05/07/2016
30.58
 579,190 30.58 31.48 30.58 30,480 121,490 -4.7
04/07/2016
30.58
 459,790 30.58 31.18 30.58 12,550 210,070 -10.1
01/07/2016
30.58
 888,200 29.62 30.88 29.92 159,260 182,590 -1.2
30/06/2016
29.62
 814,400 28.79 30.58 28.91 163,150 172,500 -0.5
29/06/2016
28.79
 625,710 28.61 29.08 28.61 192,320 404,500 -10.2
28/06/2016
28.61
 414,530 29.02 29.02 28.61 68,480 254,700 -9.0
27/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/110 (Volume + 11%, Ratio=0.11)
27/06/2016
29.02
 527,320 28.10 29.32 28.73 27,560 94,200 -3.2
24/06/2016
28.09
 1,143,290 28.63 28.63 26.69 35,370 142,840 -5.6
23/06/2016
28.63
 291,630 28.36 28.90 28.36 28,090 82,000 -2.8
22/06/2016
28.36
 464,600 29.17 29.17 28.36 56,070 169,080 -5.9
21/06/2016
29.17
 333,390 28.90 29.44 28.90 235,560 40,000 10.6
20/06/2016
28.90
 231,660 28.09 29.17 28.09 249,460 115,250 7.2
17/06/2016
28.09
 3,234,450 28.90 28.90 28.09 120,950 3,081,660 -154.1
16/06/2016
28.90
 455,360 28.90 29.17 28.63 585,400 436,750 8.0
15/06/2016
28.90
 311,910 28.90 29.44 28.63 335,590 401,060 -3.5
14/06/2016
28.90
 278,210 28.36 28.90 28.36 213,860 146,450 3.6
13/06/2016
28.36
 631,990 29.17 29.17 28.36 393,530 2,765,100 -120.8
10/06/2016
29.17
 170,630 29.44 29.71 29.17 19,800 41,000 -1.2
09/06/2016
29.44
 113,090 29.44 29.71 29.17 26,900 32,720 -0.3
08/06/2016
29.44
 1,064,310 29.44 30.25 29.17 612,980 507,870 5.8
07/06/2016
29.44
 401,370 28.90 29.44 28.90 229,620 3,810 12.2
06/06/2016
28.90
 295,810 29.17 29.44 28.63 169,520 3,600 8.9
03/06/2016
29.17
 345,410 28.90 29.17 28.63 593,730 300,000 15.7
02/06/2016
28.90
 510,870 28.90 29.17 28.63 590,670 284,740 16.4
01/06/2016
28.90
 469,570 28.36 28.90 28.36 348,200 5,040 18.2
31/05/2016
28.36
 418,750 28.90 29.17 28.36 171,580 192,800 -1.0
30/05/2016
28.90
 1,078,090 27.82 29.17 28.09 794,080 91,400 37.3
27/05/2016
27.82
 383,940 27.55 28.09 27.55 285,090 26,500 13.3
26/05/2016
27.55
 611,130 28.09 28.09 27.28 230,580 61,000 8.7
25/05/2016
28.09
 283,630 28.09 28.36 27.82 157,090 46,540 5.8
24/05/2016
28.09
 471,240 28.09 28.63 27.82 1,486,500 1,450,760 1.9
23/05/2016
28.09
 1,410,160 27.82 28.09 27.28 313,130 835,680 -26.5
20/05/2016
27.82
 1,554,880 28.90 29.17 27.82 281,000 1,089,800 -42.3
19/05/2016
28.90
 623,940 28.90 29.44 28.63 326,140 2,968,693 -146.9
18/05/2016
28.90
 586,250 29.44 29.44 28.90 5,422,630 5,585,500 -8.8
17/05/2016
29.44
 518,280 29.71 29.98 29.44 155,710 335,660 -9.9
16/05/2016
29.71
 1,233,650 28.90 29.98 28.63 248,170 366,740 -6.6
13/05/2016
28.90
 793,060 28.90 29.17 28.63 605,900 196,040 21.9
12/05/2016
28.90
 469,130 28.90 29.44 28.90 213,640 95,000 6.4
11/05/2016
28.90
 865,680 28.09 28.90 28.09 487,060 397,140 4.8
10/05/2016
28.09
 698,580 28.09 28.09 27.55 2,750,310 2,853,160 -5.3
09/05/2016
28.09
 786,590 28.36 28.63 28.09 414,030 5,043,033 -233.7
06/05/2016
28.36
 813,560 27.82 28.36 28.09 359,550 397,600 -2.0
05/05/2016
27.82
 413,180 27.55 28.63 27.82 283,310 354,200 -3.6
04/05/2016
27.55
 755,160 28.36 28.36 27.55 239,200 721,500 -24.9
29/04/2016
28.36
 421,970 28.09 28.63 28.09 4,733,270 4,703,530 1.6
28/04/2016
28.09
 520,580 28.63 28.90 28.09 194,710 367,630 -9.0

Chính sách bảo mật | Điều khoản sử dụng |