Tập đoàn VINGROUP - CTCP (vic)

40.45
0
(0%)
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
(2024-12-18) 		-0.15 -0.37% 32,656,100 -4,698,153 -189.0
40.20
40.75
40.45
2 tháng
(2024-11-18) 		0.05 0.12% 78,373,600 -8,096,180 -327.2
40
41.85
40.45
3 tháng
(2024-10-21) 		-1.80 -4.26% 117,651,200 -9,087,007 -367.3
40
43.20
40.45
6 tháng
(2024-07-22) 		-0.30 -0.74% 283,738,500 -19,374,665 -799.9
40
45.10
40.45
12 tháng
(2024-01-23) 		-2.65 -6.15% 654,892,000 -58,622,153 -2,489.2
40
48.50
40.45
24 tháng
(2023-01-30) 		-17.25 -29.90% 1,920,004,700 -78,344,247 -3,444.0
40
75.60
40.45
36 tháng
(2022-02-07) 		-50.75 -55.65% 2,440,772,000 -94,792,635 -5,241.8
40
91.20
40.45
60 tháng
(2020-02-13) 		-59.46 -59.51% 3,225,609,610 -191,304,714 -14,566.5
40
128
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2017
31.48
 249,960 31.81 31.81 31.48 4,000 63,550 -2.6
13/01/2017
31.81
 506,040 31.59 31.92 31.55 42,900 92,830 -2.2
12/01/2017
31.59
 518,850 31.59 31.81 31.48 2,240 184,620 -7.8
11/01/2017
31.59
 415,040 31.52 31.92 31.29 22,690 74,520 -2.2
10/01/2017
31.52
 432,520 31.74 31.81 31.48 60,180 268,230 -9.0
09/01/2017
31.74
 459,010 31.66 31.96 31.74 185,540 43,640 6.2
06/01/2017
31.66
 850,050 31.07 31.96 31.11 38,570 39,520 -0.0
05/01/2017
31.07
 359,450 30.89 31.15 30.78 20,040 42,470 -0.9
04/01/2017
30.89
 314,110 30.56 30.89 30.56 144,530 2,720 6.0
03/01/2017
30.56
 321,500 30.85 30.85 30.56 24,870 139,170 -4.8
30/12/2016
30.85
 704,400 30.78 30.85 30.56 25,510 174,860 -6.2
29/12/2016
30.78
 386,900 30.56 30.89 30.56 12,260 155,710 -6.0
28/12/2016
30.56
 1,112,890 31.07 31.18 30.52 29,660 907,780 -36.6
27/12/2016
31.07
 260,080 30.85 31.33 30.85 27,800 35,830 -0.3
26/12/2016
30.85
 205,460 30.93 31.00 30.78 4,880 9,208,895 -385.6
23/12/2016
30.93
 282,360 30.85 30.93 30.56 490 75,380 -3.1
22/12/2016
30.85
 667,670 30.41 30.93 30.38 3,510 267,100 -11.0
21/12/2016
30.41
 766,850 30.74 30.74 30.34 130,510 754,030 -25.9
20/12/2016
30.74
 876,460 31.44 31.59 30.74 66,350 839,960 -32.6
19/12/2016
31.44
 620,190 31.22 31.81 31.29 64,080 282,600 -9.4
16/12/2016
31.22
 3,293,250 30.85 31.22 30.38 421,070 5,786,520 -227.5
15/12/2016
30.85
 388,600 31.18 31.18 30.74 72,220 340,710 -11.3
14/12/2016
31.18
 830,990 30.85 31.22 30.56 252,000 417,890 -7.0
13/12/2016
30.85
 1,231,230 30.85 30.85 30.19 172,040 719,520 -22.8
12/12/2016
30.85
 756,230 30.85 30.85 30.34 211,290 342,090 -5.4
09/12/2016
30.85
 705,920 30.85 30.85 30.27 23,820 543,450 -21.6
08/12/2016
30.85
 713,700 30.85 30.85 30.49 26,010 420,170 -16.5
07/12/2016
30.85
 981,090 30.63 30.93 30.01 6,310 617,110 -25.3
06/12/2016
30.63
 563,020 30.82 30.82 30.08 21,870 469,970 -18.5
05/12/2016
30.82
 672,940 30.85 30.96 30.41 17,600 448,800 -18.0
02/12/2016
30.85
 627,590 30.85 31.00 30.49 17,000 467,690 -18.9
01/12/2016
30.85
 701,120 30.85 31.00 30.49 26,280 545,070 -21.7
30/11/2016
30.85
 1,461,410 30.49 30.85 29.68 103,420 1,111,720 -41.4
29/11/2016
30.49
 986,930 31.22 31.22 30.49 54,470 878,020 -34.4
28/11/2016
31.22
 1,107,530 31.22 31.22 30.19 31,830 878,390 -35.3
25/11/2016
31.22
 1,651,400 31.22 31.22 30.49 14,240 1,122,190 -46.6
24/11/2016
31.22
 619,360 31.37 31.37 30.89 7,010 372,250 -15.5
23/11/2016
31.37
 286,930 31.29 31.44 31.26 32,970 5,510 1.2
22/11/2016
31.29
 261,260 31.29 31.37 31.15 41,420 109,230 -2.9
21/11/2016
31.29
 326,180 31.29 31.29 31.00 33,180 119,360 -3.7
18/11/2016
31.29
 376,190 31.37 31.59 31.07 82,120 246,990 -7.0
17/11/2016
31.37
 993,910 31.37 31.44 30.89 2,700 538,500 -22.8
16/11/2016
31.37
 465,120 31.40 31.81 31.29 9,750 188,250 -7.6
15/11/2016
31.40
 404,110 31.52 31.96 31.26 27,170 247,560 -9.4
14/11/2016
31.52
 1,412,440 32.32 32.91 31.52 2,950 813,640 -35.5
11/11/2016
32.32
 1,006,070 31.44 32.32 31.11 21,380 525,350 -21.5
10/11/2016
31.44
 254,060 31.22 31.59 31.29 46,110 163,390 -5.0
09/11/2016
31.22
 846,210 31.44 31.52 30.85 177,410 125,550 2.2
08/11/2016
31.44
 351,360 31.40 31.52 31.29 213,950 149,420 2.8
07/11/2016
31.40
 195,260 31.15 31.48 31.07 78,320 10,300 2.9
04/11/2016
31.15
 166,620 31.15 31.37 30.85 133,560 41,730 3.9
03/11/2016
31.15
 488,460 31.07 31.44 30.74 121,220 177,770 -2.4
02/11/2016
31.07
 481,870 31.40 31.74 31.07 207,180 156,130 2.2
01/11/2016
31.40
 207,880 31.22 31.48 31.22 236,260 180,250 2.4
31/10/2016
31.22
 980,500 31.48 31.77 31.07 311,580 756,100 -18.9
28/10/2016
31.48
 711,780 31.44 31.74 31.29 246,380 406,260 -6.9
27/10/2016
31.44
 1,053,560 31.18 31.52 30.85 520,720 785,800 -11.2
26/10/2016
31.18
 434,490 31.37 31.44 30.85 138,440 253,830 -4.9
25/10/2016
31.37
 555,710 31.59 31.59 31.07 139,640 234,530 -4.1
24/10/2016
31.59
 587,640 31.59 31.59 31.22 243,090 209,060 1.5
21/10/2016
31.59
 751,380 31.81 31.81 31.37 208,130 500,850 -12.6
20/10/2016
31.81
 331,270 32.18 32.18 31.59 50,720 82,740 -1.4
19/10/2016
32.18
 654,870 31.52 32.18 31.37 141,800 174,950 -1.4
18/10/2016
31.52
 320,680 31.59 31.59 31.22 152,270 93,790 2.5
17/10/2016
31.59
 542,930 31.59 31.66 31.37 175,790 234,380 -2.5
14/10/2016
31.59
 628,940 31.59 31.88 31.15 353,020 368,130 -0.7
13/10/2016
31.59
 1,097,150 31.00 31.66 30.78 408,030 790,510 -16.3
12/10/2016
31.00
 164,250 30.93 31.44 30.93 259,710 271,070 -0.5
11/10/2016
30.93
 307,500 30.93 31.22 30.63 106,240 150,240 -1.8
10/10/2016
30.93
 286,190 31.44 31.74 30.85 105,750 186,910 -3.5
07/10/2016
31.44
 250,280 31.37 31.88 31.15 22,140 66,410 -1.9
06/10/2016
31.37
 797,640 32.18 32.18 31.29 229,500 601,710 -16.0
05/10/2016
32.18
 254,440 32.32 32.69 32.10 94,530 129,330 -1.5
04/10/2016
32.32
 446,930 31.59 32.32 31.44 55,880 240,850 -8.0
03/10/2016
31.59
 1,050,750 32.69 32.69 31.59 127,060 792,070 -28.8
30/09/2016
32.69
 170,270 33.02 33.02 31.22 28,380 60,050 -1.4
29/09/2016
33.02
 218,130 32.80 33.02 32.76 92,860 36,880 2.5
28/09/2016
32.80
 1,071,170 33.76 33.76 32.32 126,630 692,200 -25.3
27/09/2016
33.76
 362,780 32.84 33.76 32.84 367,930 343,600 1.1
26/09/2016
32.84
 420,940 32.58 33.06 32.10 224,370 70,310 6.9
23/09/2016
32.58
 464,830 32.32 32.58 32.32 161,010 124,880 1.6
22/09/2016
32.32
 1,031,190 32.10 32.62 32.10 240,570 283,850 -1.9
21/09/2016
32.10
 739,790 31.29 32.25 31.29 274,170 182,400 4.0
20/09/2016
31.29
 779,080 31.07 31.59 30.45 207,270 411,100 -8.5
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

Chính sách bảo mật | Điều khoản sử dụng |