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)
06/02/2015
20.14
 160,630 20.10 20.27 20.10 50,720 45,000 0.3
05/02/2015
20.10
 264,080 20.14 20.18 20.06 36,940 17,080 0.9
04/02/2015
20.14
 754,650 20.14 20.31 19.97 183,730 322,420 -6.5
03/02/2015
20.14
 304,890 20.49 20.53 20.14 2,890 83,460 -3.8
02/02/2015
20.49
 408,830 20.61 20.66 20.49 340,520 112,920 10.9
30/01/2015
20.61
 938,950 20.44 20.79 20.44 520,300 190,000 15.9
29/01/2015
20.44
 185,770 20.44 20.53 20.36 47,200 46,980 0.0
28/01/2015
20.44
 323,250 20.61 20.61 20.40 17,130 70,700 -2.6
27/01/2015
20.61
 517,330 20.70 20.74 20.36 48,260 61,140 -0.6
26/01/2015
20.70
 241,650 20.61 21.00 20.61 6,230 9,910 -0.2
23/01/2015
20.61
 770,380 20.23 20.61 20.31 170,550 183,620 -0.7
22/01/2015
20.23
 204,950 20.23 20.36 20.23 16,600 99,430 -3.9
21/01/2015
20.23
 227,060 20.23 20.36 20.23 1,300 20,200 -0.9
20/01/2015
20.23
 316,350 20.31 20.44 20.23 56,820 119,600 -3.0
19/01/2015
20.31
 407,620 20.31 20.57 20.27 61,040 4,500 2.7
16/01/2015
20.31
 275,570 20.36 20.36 20.18 57,000 39,140 0.8
15/01/2015
20.36
 826,580 20.23 20.40 20.10 290,470 14,520 13.0
14/01/2015
20.23
 585,600 20.23 20.36 20.18 113,470 189,020 -3.6
13/01/2015
20.23
 784,490 20.31 20.44 20.14 81,140 395,550 -14.8
12/01/2015
20.31
 472,380 20.53 20.70 20.31 181,860 42,230 6.7
09/01/2015
20.53
 969,330 20.61 20.87 20.53 376,870 354,460 1.1
08/01/2015
20.61
 788,420 20.49 20.79 20.49 218,180 337,300 -5.8
07/01/2015
20.49
 319,600 20.53 20.61 20.40 107,050 232,000 -6.0
06/01/2015
20.53
 462,360 20.44 20.53 20.31 158,150 100,000 2.8
05/01/2015
20.44
 320,790 20.49 20.49 20.31 106,570 178,920 -3.4
31/12/2014
20.49
 334,990 20.40 20.61 20.36 92,410 24,000 3.3
30/12/2014
20.40
 1,029,140 20.14 20.40 20.18 689,480 96,220 28.0
29/12/2014
20.14
 446,970 20.01 20.23 19.80 60,200 0 2.8
26/12/2014
20.01
 824,220 19.71 20.14 19.50 682,000 58,320 26.8
25/12/2014
19.71
 165,880 20.06 20.10 19.71 11,180 0 0.5
24/12/2014
20.06
 110,740 19.97 20.14 19.97 2,150 14,280 -0.6
23/12/2014
19.97
 196,630 20.18 20.27 19.93 5,000 52,220 -2.2
22/12/2014
20.18
 835,050 20.18 20.36 20.18 1,152,350 484,000 29.6
19/12/2014
20.18
 3,336,130 20.23 20.44 20.01 3,014,000 3,003,970 -1.2
18/12/2014
20.23
 1,089,700 19.33 20.27 19.37 388,700 690,880 -13.8
17/12/2014
19.33
 2,256,690 20.18 20.27 18.90 882,200 1,646,590 -37.5
16/12/2014
20.18
 1,232,870 20.66 20.66 20.14 331,970 252,060 3.8
15/12/2014
20.66
 412,390 20.70 20.74 20.61 187,950 261,600 -3.5
12/12/2014
20.70
 672,740 20.70 20.83 20.66 363,240 687,960 -15.6
11/12/2014
20.70
 1,202,410 20.91 21.04 20.61 795,100 720,650 3.7
10/12/2014
20.91
 765,320 20.53 21.00 20.40 383,870 200,170 8.9
09/12/2014
20.53
 1,396,920 21.00 21.00 20.36 515,070 428,340 4.1
08/12/2014
21.00
 985,520 20.91 21.09 20.79 706,450 59,800 31.6
05/12/2014
20.91
 890,450 20.79 21.00 20.79 548,070 246,450 14.7
04/12/2014
20.79
 516,730 20.74 20.91 20.74 203,450 154,000 2.4
03/12/2014
20.74
 1,457,650 20.83 20.87 20.70 110,600 964,000 -41.3
02/12/2014
20.83
 868,170 20.87 21.00 20.83 424,950 454,300 -1.4
01/12/2014
20.87
 403,800 20.74 21.04 20.74 232,030 358,300 -6.1
28/11/2014
20.74
 1,001,310 20.70 21.09 20.74 96,920 320,000 -10.9
27/11/2014
20.70
 360,070 20.79 20.83 20.61 12,770 105,000 -4.4
26/11/2014
20.79
 1,543,650 21.17 21.26 20.79 822,100 818,170 0.1
25/11/2014
21.17
 1,661,680 20.61 21.17 20.70 1,069,940 166,430 44.2
24/11/2014
20.61
 781,250 20.61 20.87 20.40 351,210 0 16.8
21/11/2014
20.61
 948,120 20.70 20.79 20.57 374,330 240,000 6.4
20/11/2014
20.70
 835,340 20.79 20.96 20.70 276,560 680,570 -19.5
19/11/2014
20.79
 884,820 20.83 20.87 20.70 2,700 319,000 -15.3
18/11/2014
20.83
 1,353,050 21.30 21.30 20.83 137,150 561,290 -20.7
17/11/2014
21.30
 1,164,180 21.22 21.43 21.22 106,840 273,390 -8.3
14/11/2014
21.22
 2,765,430 20.96 21.26 20.83 81,780 123,080 -2.0
13/11/2014
20.96
 934,660 20.96 21.09 20.87 113,050 193,620 -3.9
12/11/2014
20.96
 1,106,560 20.87 21.04 20.87 113,810 17,630 4.7
11/11/2014
20.87
 761,240 20.91 20.96 20.79 2,190 5,720 -0.2
10/11/2014
20.91
 1,522,760 20.74 21.13 20.74 272,400 504,740 -11.3
07/11/2014
20.74
 567,090 20.66 20.74 20.57 134,740 121,670 0.6
06/11/2014
20.66
 747,280 20.83 20.87 20.61 143,170 147,720 -0.2
05/11/2014
20.83
 751,310 20.83 20.91 20.57 174,650 148,480 1.3
04/11/2014
20.83
 1,086,740 21.13 21.13 20.79 435,250 438,650 -0.1
03/11/2014
21.13
 2,671,730 20.61 21.22 20.79 937,040 810,100 6.2
31/10/2014
20.61
 970,860 20.44 20.61 20.23 455,260 437,210 0.9
30/10/2014
20.44
 772,160 20.49 20.61 20.40 655,610 457,430 9.4
29/10/2014
20.49
 1,124,220 20.10 20.49 20.14 330,270 266,470 3.0
28/10/2014
20.10
 912,980 20.14 20.27 20.06 261,690 261,950 -0.0
27/10/2014
20.14
 1,231,950 20.49 20.53 20.06 17,110 185,540 -8.0
24/10/2014
20.49
 740,530 20.31 20.57 20.23 5,260 284,990 -13.3
23/10/2014
20.31
 1,575,350 20.61 20.70 20.31 158,410 528,900 -17.6
22/10/2014
20.61
 2,071,480 21.00 21.22 20.61 333,260 932,800 -28.9
21/10/2014
21.00
 2,846,410 20.18 21.00 20.27 736,630 919,400 -8.9
20/10/2014
20.18
 1,219,710 19.88 20.61 19.93 25,860 284,560 -12.1
17/10/2014
19.88
 2,491,500 19.97 20.14 19.63 299,260 1,285,760 -45.6
16/10/2014
19.97
 2,950,030 20.49 20.49 19.76 418,580 1,082,620 -31.0
15/10/2014
20.49
 1,838,510 20.66 20.66 20.31 396,570 740,810 -16.4
14/10/2014
20.66
 2,095,390 20.96 21.04 20.66 471,740 1,014,600 -26.4
13/10/2014
20.96
 1,207,120 20.87 21.22 20.87 323,690 392,500 -3.4
10/10/2014
20.87
 1,715,080 21.00 21.34 20.79 537,900 795,470 -12.6
09/10/2014
21.00
 3,946,480 21.43 21.69 20.96 400,000 2,363,250 -96.5
08/10/2014
21.43
 1,628,530 21.69 21.90 21.43 47,040 234,170 -9.4
07/10/2014
21.69
 1,531,200 21.90 22.12 21.69 97,660 695,480 -30.3
06/10/2014
21.90
 1,352,160 21.47 22.33 21.69 29,820 207,030 -9.0
03/10/2014
21.47
 4,304,000 21.04 22.12 20.74 330,660 5,704,689 -265.3
02/10/2014
21.04
 2,455,680 21.26 21.26 20.87 863,660 1,161,020 -14.6
01/10/2014
21.26
 1,688,520 20.61 21.26 20.61 526,970 772,710 -12.0
30/09/2014
20.61
 4,871,710 20.83 20.87 19.67 334,330 2,821,160 -116.0
29/09/2014
20.83
 2,850,510 22.12 22.12 20.70 386,763 1,098,433 -34.9
26/09/2014
22.12
 2,115,680 22.33 22.76 22.12 739,280 1,208,360 -24.3
25/09/2014
22.33
 7,753,290 23.83 23.83 22.33 62,900 6,463,110 -336.4
24/09/2014
23.83
 1,182,150 24.05 24.05 23.62 88,410 548,400 -25.5
23/09/2014
24.05
 1,498,020 23.41 24.05 23.41 84,260 7,500 4.2
22/09/2014
23.41
 750,170 23.41 23.83 23.41 35,210 13,370 1.2
19/09/2014
23.41
 3,504,070 23.41 23.83 22.98 1,667,940 2,072,160 -21.9
18/09/2014
23.41
 1,683,380 23.41 23.41 22.98 100 1,059,240 -56.9

Chính sách bảo mật | Điều khoản sử dụng |