Tập đoàn VINGROUP - CTCP (vic)

46.60
-0.15
(-0.32%)
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)
#201 25/07/2023
51.50
-0.50
 3,804,000 52 52.20 51.50 750,200 837,300 -4.5
#202 24/07/2023
52
0.10
 2,621,700 51.90 52.60 51.80 132,100 549,800 -21.7
#203 21/07/2023
51.90
-0.10
 2,137,700 52 52.30 51.60 171,600 364,500 -10.0
#204 20/07/2023
52
-0.30
 1,893,800 52.30 52.60 51.60 683,400 352,200 17.4
#205 19/07/2023
52.30
-0.40
 1,704,300 52.70 52.90 52.20 479,300 12,100 24.5
#206 18/07/2023
52.70
-0.20
 2,091,900 52.90 53.10 52.60 949,000 202,100 39.5
#207 17/07/2023
52.90
1.50
 4,605,500 51.40 53.10 51.40 1,181,000 188,900 52.0
#208 14/07/2023
51.40
-0.10
 2,013,700 51.50 51.80 51 131,300 43,800 4.5
#209 13/07/2023
51.50
0.20
 1,894,000 51.30 52 51.20 136,100 246,500 -5.6
#210 12/07/2023
51.30
0.50
 2,201,900 50.80 51.90 50.80 146,300 266,000 -6.1
#211 11/07/2023
50.80
-0.10
 1,927,900 50.90 51.30 50.80 177,700 234,000 -2.8
#212 10/07/2023
50.90
0.80
 3,345,300 50.10 51.20 50.20 208,100 285,600 -3.9
#213 07/07/2023
50.10
-0.30
 2,941,600 50.40 50.60 50 203,700 256,100 -2.6
#214 06/07/2023
50.40
-0.60
 2,599,600 51 51.40 50.40 241,200 796,700 -28.2
#215 05/07/2023
51
-0.40
 2,365,900 51.40 51.60 50.90 228,200 584,200 -18.2
#216 04/07/2023
51.40
0.30
 1,266,300 51.10 51.50 51.10 398,000 506,000 -5.5
#217 03/07/2023
51.10
0.10
 1,866,100 51 51.70 51.10 379,700 351,300 1.5
#218 30/06/2023
51
-1
 1,743,900 52 52 51 155,400 468,600 -16.1
#219 29/06/2023
52
-0.30
 1,381,600 52.30 52.40 51.90 256,200 196,100 3.1
#220 28/06/2023
52.30
-0.10
 1,806,000 52.40 52.70 52 355,400 401,400 -2.4
#221 27/06/2023
52.40
0.30
 2,488,300 52.10 53 52.20 302,700 354,800 -2.7
#222 26/06/2023
52.10
-0.20
 1,492,800 52.30 52.70 51.90 106,100 212,400 -5.5
#223 23/06/2023
52.30
-0.10
 2,120,100 52.40 52.40 51.90 107,900 198,700 -4.7
#224 22/06/2023
52.40
0
 1,626,300 52.40 52.80 52 420,100 151,100 14.1
#225 21/06/2023
52.40
0.40
 2,070,400 52 52.40 51.70 442,700 454,600 -0.6
#226 20/06/2023
52
-0.10
 1,464,500 52.10 52.50 51.90 25,500 272,800 -12.9
#227 19/06/2023
52.10
-1.40
 2,316,600 53.50 53.80 52.10 115,400 725,800 -32.0
#228 16/06/2023
53.50
0
 3,878,900 53.50 54 52.60 2,188,700 1,473,000 38.3
#229 15/06/2023
53.50
-0.30
 2,114,700 53.80 54.50 53.30 1,014,100 75,900 50.5
#230 14/06/2023
53.80
-0.30
 2,242,800 54.10 54.70 53.80 498,900 32,100 25.3
#231 13/06/2023
54.10
0.70
 2,112,100 53.40 54.30 53.30 754,600 192,500 30.3
#232 12/06/2023
53.40
1.10
 1,711,500 52.30 53.40 52.50 424,600 226,500 10.5
#233 09/06/2023
52.30
-0.10
 819,000 52.40 52.60 52.20 53,500 37,000 0.9
#234 08/06/2023
52.40
-0.40
 1,436,100 52.80 53 52.40 59,600 160,000 -5.3
#235 07/06/2023
52.80
-0.40
 1,656,100 53.20 53.60 52.60 349,500 122,200 12.0
#236 06/06/2023
53.20
1.10
 2,120,200 52.10 53.20 52.20 469,600 132,200 17.9
#237 05/06/2023
52.10
0.10
 1,824,300 52 52.50 52 22,700 173,800 -7.9
#238 02/06/2023
52
0
 1,731,400 52 52.30 51.90 292,100 253,300 2.0
#239 01/06/2023
52
0
 1,526,900 52 52.20 51.60 310,900 62,700 12.9
#240 31/05/2023
52
-0.40
 2,432,000 52.40 52.40 52 1,179,800 955,300 11.7
#241 30/05/2023
52.40
-0.30
 1,315,000 52.70 52.90 52.30 163,800 161,700 0.1
#242 29/05/2023
52.70
0.70
 1,381,300 52 52.90 52 389,800 95,800 15.4
#243 26/05/2023
52
-0.60
 1,593,300 52.60 52.60 52 361,600 39,400 16.8
#244 25/05/2023
52.60
0
 1,453,500 52.60 52.70 52.20 552,100 125,700 22.4
#245 24/05/2023
52.60
0.30
 1,290,300 52.30 52.80 52.30 408,900 81,000 17.2
#246 23/05/2023
52.30
0.20
 1,951,100 52.10 53.50 52.20 630,000 186,900 23.4
#247 22/05/2023
52.10
-0.30
 1,736,000 52.40 52.70 51.90 213,300 226,100 -0.7
#248 19/05/2023
52.40
-0.70
 1,784,800 53.10 53.40 52.10 264,400 100,800 8.6
#249 18/05/2023
53.10
-0.10
 1,950,600 53.20 53.80 53 331,500 20,400 16.6
#250 17/05/2023
53.20
0.30
 2,168,200 52.90 53.80 52.50 630,500 29,200 32.0
#251 16/05/2023
52.90
-1.50
 2,621,400 54.40 54.80 52.80 368,600 23,800 18.5
#252 15/05/2023
54.40
2.70
 4,520,000 51.70 54.90 54 1,006,000 32,300 53.1
#253 12/05/2023
51.70
1.20
 2,093,000 50.50 51.90 50.50 549,800 67,500 24.9
#254 11/05/2023
50.50
-0.10
 1,190,300 50.60 50.70 50.30 4,300 155,000 -7.6
#255 10/05/2023
50.60
0
 1,069,300 50.60 50.80 50.40 31,200 88,000 -2.9
#256 09/05/2023
50.60
0.10
 1,113,400 50.50 51 50.40 104,700 219,800 -5.8
#257 08/05/2023
50.50
-0.20
 1,027,600 50.70 50.90 50.50 323,500 133,700 9.7
#258 05/05/2023
50.70
-0.70
 1,298,800 51.40 51.40 50.60 28,300 114,400 -4.4
#259 04/05/2023
51.40
-0.10
 1,240,200 51.50 52.10 51.10 39,700 374,400 -17.2
#260 28/04/2023
51.50
1
 1,453,700 50.50 51.70 50.60 400,400 201,300 10.5
#261 27/04/2023
50.50
-1.40
 3,596,000 51.90 51.90 50.50 56,000 1,597,000 -78.6
#262 26/04/2023
51.90
-0.60
 1,836,600 52.50 52.50 51.70 6,108,993 6,359,271 -13.0
#263 25/04/2023
52.50
-0.10
 2,716,400 52.60 52.80 51.80 150,219 996,340 -44.4
#264 24/04/2023
52.60
-0.10
 1,496,200 52.70 52.70 52.20 73,109 296,286 -11.7
#265 21/04/2023
52.70
0
 1,698,600 52.70 52.70 52.10 15,265 236,385 -11.7
#266 20/04/2023
52.70
0.10
 952,300 52.60 52.70 52.20 165,200 137,600 1.5
#267 19/04/2023
52.60
-0.20
 1,746,300 52.80 52.80 52.30 107,400 424,299 -16.7
#268 18/04/2023
52.80
-0.10
 1,755,800 52.90 52.90 52.40 153,000 65,189 4.6
#269 17/04/2023
52.90
0
 1,758,200 52.90 53 52.40 251,060 143,500 5.7
#270 14/04/2023
52.90
-0.10
 1,662,600 53 53.50 52.70 195,800 189,016 0.4
#271 13/04/2023
53
-0.10
 1,919,800 53.10 53.50 52.70 360,900 191,351 9.0
#272 12/04/2023
53.10
-0.50
 3,646,300 53.60 53.60 52.60 93,400 116,301 -1.2
#273 11/04/2023
53.60
-0.20
 1,847,000 53.80 53.80 52.80 120,900 141,022 -1.1
#274 10/04/2023
53.80
0.10
 2,145,100 53.70 54.60 53.30 57,950 86,010 -1.5
#275 07/04/2023
53.70
-0.80
 2,015,600 54.50 55 53.40 92,600 397,328 -16.6
#276 06/04/2023
54.50
-1
 2,064,900 55.50 56.40 54.50 357,800 51,676 16.7
#277 05/04/2023
55.50
-1.30
 1,974,100 56.80 56.80 55 156,700 78,700 4.3
#278 04/04/2023
56.80
-1.20
 1,871,700 58 58.70 56.80 774,192 141,750 35.9
#279 03/04/2023
58
3
 4,851,800 55 58.80 55.60 1,585,001 143,310 83.6
#280 31/03/2023
55
0.80
 2,619,400 54.20 55.20 53.60 1,676,200 587,060 59.9
#281 30/03/2023
54.20
0.70
 935,600 53.50 54.90 53.40 172,500 92,833 4.3
#282 29/03/2023
53.50
0.10
 585,700 53.40 53.60 52.90 360,233 112,088 13.3
#283 28/03/2023
53.40
0.10
 782,500 53.30 53.60 53.20 394,750 106,889 15.4
#284 27/03/2023
53.30
0
 702,000 53.30 53.80 52.80 363,400 114,587 13.3
#285 24/03/2023
53.30
0.50
 830,700 52.80 53.70 52.50 390,800 38,400 18.8
#286 23/03/2023
52.80
0
 2,073,800 52.80 52.80 52.10 831,500 426,500 21.2
#287 22/03/2023
52.80
0.40
 1,797,500 52.40 52.90 52.10 182,600 138,700 2.3
#288 21/03/2023
52.40
-0.40
 1,215,600 52.80 53.40 51.60 614,000 281,663 -36.9
#289 20/03/2023
52.80
-0.40
 3,362,300 53.20 53.20 51.40 460,499 1,580,833 -59.2
#290 17/03/2023
53.20
-0.90
 3,121,500 54.10 54.10 52.40 1,345,400 2,014,539 -35.6
#291 16/03/2023
54.10
0.10
 1,276,200 54 55.70 53.90 702,470 714,222 -0.6
#292 15/03/2023
54
1
 1,177,700 53 54 53 298,050 180,135 6.4
#293 14/03/2023
53
-0.30
 1,019,000 53.30 53.30 52.60 530,197 345,388 9.8
#294 13/03/2023
53.30
0.20
 996,800 53.10 53.40 52.50 385,596 42,921 18.3
#295 10/03/2023
53.10
0.10
 899,800 53 53.30 52.50 317,360 86,035 12.3
#296 09/03/2023
53
0
 1,037,300 53 53.60 52.60 393,246 54,956 17.9
#297 08/03/2023
53
0.30
 831,900 52.70 53.30 52.20 434,526 39,059 21.0
#298 07/03/2023
52.70
0.10
 1,442,300 52.60 53.20 52.40 490,666 706,102 -11.4
#299 06/03/2023
52.60
-0.10
 1,569,800 52.70 53.30 52.10 162,626 590,948 -22.5
#300 03/03/2023
52.70
-0.10
 785,900 52.80 53 52.20 298,800 410,655 -5.9

Chính sách bảo mật | Điều khoản sử dụng |