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)
17/09/2014
23.41
 1,987,090 23.41 23.62 22.98 18,300 904,790 -48.0
16/09/2014
23.41
 2,744,360 23.41 23.41 22.76 97,720 1,840,200 -93.8
15/09/2014
23.41
 1,576,130 23.83 24.05 23.41 313,020 1,200,650 -48.7
12/09/2014
23.83
 1,671,630 23.41 24.05 23.62 736,610 949,980 -11.8
11/09/2014
23.41
 2,160,590 23.62 24.05 23.41 1,241,400 1,508,770 -14.6
10/09/2014
23.62
 3,656,420 23.83 24.05 23.19 2,311,240 2,413,000 -5.6
09/09/2014
23.83
 1,881,730 24.26 24.26 23.41 936,700 457,100 26.6
08/09/2014
24.26
 1,466,720 23.83 24.69 24.05 586,720 468,370 6.7
05/09/2014
23.83
 5,229,900 24.69 24.69 23.83 2,265,800 6,339,170 -228.9
04/09/2014
24.69
 2,269,860 24.91 24.91 24.48 1,115,879 66,639 60.3
03/09/2014
24.91
 3,399,560 25.12 25.34 24.69 1,333,730 4,726,130 -194.1
29/08/2014
25.12
 3,117,820 24.05 25.55 23.83 16,680,650 1,771,610 835.5
28/08/2014
24.05
 3,366,640 24.69 24.69 23.83 1,007,970 2,167,300 -65.6
27/08/2014
24.69
 3,137,220 24.69 25.77 24.69 733,810 2,060,700 -77.6
26/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/487 (Volume + 48.70%, Ratio=0.49)
26/08/2014
24.69
 717,890 23.25 24.69 24.48 2,600 60,870 -3.4
25/08/2014
23.25
 1,655,160 22.82 23.39 22.96 740,300 705,530 2.9
22/08/2014
22.82
 1,635,580 22.38 23.10 22.38 657,150 628,740 2.1
21/08/2014
22.38
 1,112,210 22.24 22.53 21.95 565,860 288,060 21.5
20/08/2014
22.24
 770,600 22.53 22.67 22.24 253,090 346,090 -7.2
19/08/2014
22.53
 704,120 22.53 22.82 22.38 110,000 55,630 4.2
18/08/2014
22.53
 615,090 22.38 22.82 22.38 172,510 204,280 -2.5
15/08/2014
22.38
 2,248,120 22.67 22.96 22.38 818,300 1,119,310 -23.8
14/08/2014
22.67
 1,829,170 22.53 22.82 22.24 618,840 1,254,970 -49.8
13/08/2014
22.53
 1,657,240 22.67 22.67 22.24 623,040 1,236,140 -47.6
12/08/2014
22.67
 1,732,400 21.95 22.67 21.95 313,580 1,160,220 -65.7
11/08/2014
21.95
 624,140 21.95 21.95 21.66 185,000 139,460 3.4
08/08/2014
21.95
 871,560 22.24 22.24 21.81 370,060 384,930 -1.2
07/08/2014
22.24
 629,310 22.38 22.38 22.09 255,460 495,600 -18.5
06/08/2014: Cổ tức tiền mặt tỉ lệ: 21.49%
06/08/2014
22.38
 1,804,610 21.62 22.67 21.52 211,000 611,550 -30.7
05/08/2014
21.62
 1,891,980 21.90 21.90 21.48 297,510 510,830 -16.4
04/08/2014
21.90
 979,240 21.20 22.04 21.20 591,330 487,550 8.0
01/08/2014
21.20
 638,690 20.78 21.34 20.64 3,484,580 3,453,400 2.3
31/07/2014
20.78
 803,780 20.49 20.92 20.35 320,700 247,330 5.3
30/07/2014
20.49
 331,720 20.49 20.64 20.35 137,700 6,871,930 -475.2
29/07/2014
20.49
 397,580 20.21 20.49 20.07 679,000 629,250 3.6
28/07/2014
20.21
 509,880 20.49 20.49 20.21 2,600 57,270 -4.0
25/07/2014
20.49
 1,328,790 19.79 20.78 19.79 118,820 577,990 -33.0
24/07/2014
19.79
 730,540 19.65 19.93 19.51 130,190 533,990 -28.4
23/07/2014
19.65
 149,720 19.65 19.79 19.65 55,620 73,940 -1.3
22/07/2014
19.65
 218,190 19.79 19.93 19.65 61,920 215,920 -10.9
21/07/2014
19.79
 756,480 19.65 20.21 19.65 87,130 590,360 -35.6
18/07/2014
19.65
 781,080 19.37 19.93 19.37 193,050 618,140 -29.7
17/07/2014
19.37
 256,930 19.65 19.65 19.37 85,490 106,230 -1.5
16/07/2014
19.65
 405,580 19.65 19.79 19.51 87,930 303,930 -15.2
15/07/2014
19.65
 323,760 19.51 19.79 19.51 67,370 238,550 -12.0
14/07/2014
19.51
 274,390 19.51 19.79 19.37 103,440 260,240 -10.9
11/07/2014
19.51
 446,060 19.51 19.65 19.37 25,240 356,150 -23.0
10/07/2014
19.51
 289,160 19.93 19.93 19.37 51,700 90,890 -2.7
09/07/2014
19.93
 307,680 20.07 20.21 19.93 160,960 319,070 -11.3
08/07/2014
20.07
 1,315,750 19.93 21.06 19.93 79,460 771,880 -50.0
07/07/2014
19.93
 662,250 18.67 19.93 19.93 21,160 507,880 -34.6
04/07/2014
18.67
 271,870 18.39 18.67 18.25 159,200 105,400 3.6
03/07/2014
18.39
 198,570 18.11 18.39 18.11 107,960 35,040 4.7
02/07/2014
18.11
 47,370 18.11 18.25 17.97 14,790 21,680 -0.4
01/07/2014
18.11
 183,330 17.97 18.25 17.97 124,660 36,940 5.7
30/06/2014
17.97
 213,360 17.83 17.97 17.69 269,280 314,050 -2.9
27/06/2014
17.83
 75,660 18.11 18.11 17.83 41,780 62,070 -1.3
26/06/2014
18.11
 165,720 18.11 18.25 17.97 98,360 105,260 -0.4
25/06/2014
18.11
 277,900 17.83 18.11 17.83 178,690 55,560 7.9
24/06/2014
17.83
 289,340 17.83 17.97 17.69 312,530 426,430 -7.2
23/06/2014
17.83
 289,800 17.55 17.97 17.69 212,300 308,590 -6.1
20/06/2014
17.55
 1,200,250 17.83 18.25 17.55 606,070 1,115,910 -31.8
19/06/2014
17.83
 224,650 18.25 18.25 17.83 75,700 203,520 -8.2
18/06/2014
18.25
 195,090 18.11 18.25 17.97 325,550 339,800 -0.9
17/06/2014
18.11
 137,500 18.25 18.25 17.97 30,530 103,150 -4.7
16/06/2014
18.25
 128,740 18.11 18.25 18.11 71,940 109,670 -2.4
13/06/2014
18.11
 154,110 18.25 18.39 18.11 84,860 113,140 -1.8
12/06/2014
18.25
 158,980 18.39 18.53 18.25 41,190 97,890 -3.7
11/06/2014
18.39
 87,450 18.39 18.53 18.39 48,500 62,840 -0.9
10/06/2014
18.39
 178,030 18.53 18.53 18.25 149,830 78,540 4.7
09/06/2014
18.53
 112,650 18.25 18.53 18.25 27,900 63,890 -2.4
06/06/2014
18.25
 107,290 18.25 18.39 18.25 29,160 78,830 -3.2
05/06/2014
18.25
 94,140 18.11 18.39 17.83 60,970 78,820 -1.2
04/06/2014
18.11
 107,760 18.81 18.81 17.97 5,590 87,260 -5.3
03/06/2014
18.81
 148,340 18.95 18.95 18.81 112,650 90,300 1.5
02/06/2014
18.95
 206,710 19.23 19.23 18.81 164,990 137,370 1.9
30/05/2014
19.23
 455,870 18.81 19.23 18.53 361,240 343,560 1.2
29/05/2014
18.81
 227,100 18.67 18.95 18.67 175,340 137,990 2.5
28/05/2014
18.67
 139,920 18.81 18.81 18.53 143,900 184,060 -2.7
27/05/2014
18.81
 151,300 18.81 18.81 18.67 70,530 122,970 -3.5
26/05/2014
18.81
 336,430 18.67 18.95 18.53 123,170 272,570 -10.0
23/05/2014
18.67
 188,440 18.53 18.81 18.53 165,940 69,230 6.4
22/05/2014
18.53
 283,130 18.81 18.95 18.53 180,010 207,350 -1.8
21/05/2014
18.81
 510,090 18.67 18.95 18.53 439,270 373,750 4.4
20/05/2014
18.67
 74,920 18.81 18.81 18.25 25,620 48,150 -1.5
19/05/2014
18.81
 651,700 18.25 18.81 18.39 511,430 510,260 0.1
16/05/2014
18.25
 138,200 18.11 18.39 17.83 819,390 729,390 5.8
15/05/2014
18.11
 251,360 18.11 18.39 17.69 271,860 137,260 8.7
14/05/2014
18.11
 360,580 17.55 18.25 17.41 313,650 172,570 9.0
13/05/2014
17.55
 193,560 17.55 17.55 17.13 134,200 55,260 4.9
12/05/2014
17.55
 475,820 17.97 17.97 16.99 321,300 173,020 9.1
09/05/2014
17.97
 609,100 17.55 17.97 17.41 541,490 236,800 19.3
08/05/2014
17.55
 1,477,880 18.11 18.11 16.99 761,710 377,920 23.8
07/05/2014
18.11
 391,550 17.83 18.25 17.55 154,110 258,460 -6.7
06/05/2014
17.83
 877,520 17.97 17.97 17.41 214,940 455,190 -15.2
05/05/2014
17.97
 768,250 18.25 18.25 17.97 187,250 542,390 -22.9
29/04/2014
18.25
 588,810 18.39 18.67 18.11 180,080 393,790 -13.9
28/04/2014
18.39
 452,850 18.81 18.81 18.25 133,630 190,160 -3.8
25/04/2014
18.81
 642,550 18.81 18.95 18.67 368,560 457,060 -5.8
24/04/2014
18.81
 319,690 18.81 18.95 18.67 164,440 223,540 -3.9

Chính sách bảo mật | Điều khoản sử dụng |