Tập đoàn VINGROUP - CTCP (vic)

40.25
0.05
(0.12%)
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
(2024-12-16) 		-0.50 -1.23% 31,097,400 -1,708,152 -68.8
40.20
40.75
40.20
2 tháng
(2024-11-15) 		-0.35 -0.86% 76,636,100 -4,866,357 -197.3
40
41.85
40.20
3 tháng
(2024-10-16) 		-1.30 -3.13% 117,019,400 -6,160,119 -250.0
40
43.20
40.20
6 tháng
(2024-07-18) 		-0.35 -0.86% 283,581,000 -17,389,977 -720.4
40
45.10
40.20
12 tháng
(2024-01-22) 		-3.10 -7.16% 652,536,100 -55,318,465 -2,356.1
40
48.50
40.20
24 tháng
(2023-01-27) 		-19 -32.09% 1,918,154,700 -73,529,072 -3,220.8
40
75.60
40.20
36 tháng
(2022-02-07) 		-51 -55.92% 2,436,724,200 -91,528,447 -5,110.4
40
91.20
40.20
60 tháng
(2020-02-10) 		-60.87 -60.22% 3,222,497,930 -188,075,396 -14,439.0
40
128
40.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
47.85
 4,451,800 47.65 48.10 47.35 195,700 700,700 -24.1
29/03/2024
47.65
 3,524,600 47.85 47.90 47.30 151,500 347,100 -9.3
28/03/2024
47.60
 4,639,100 47.05 47.95 46.90 220,100 593,400 -17.7
27/03/2024
47.05
 4,203,100 47.05 47.30 46.70 133,200 615,500 -22.7
26/03/2024
47.05
 3,479,000 47 47.20 46.60 81,400 275,800 -9.1
25/03/2024
46.85
 4,738,500 46.60 47.40 46.15 265,500 749,800 -22.6
22/03/2024
46.60
 5,198,400 46.50 46.70 46.05 255,800 1,578,900 -61.3
21/03/2024
46.50
 3,525,800 46.50 46.85 45.90 54,000 433,400 -17.6
20/03/2024
46.50
 4,695,000 46.80 47 45.80 194,600 1,044,300 -39.3
19/03/2024
47
 7,828,400 46.20 47.30 45.60 4,508,800 321,500 195.4
18/03/2024
46.10
 7,732,700 44.85 46.20 43.90 1,952,700 355,600 72.8
15/03/2024
44.40
 4,813,400 45.90 46 44.40 337,200 2,452,000 -93.7
14/03/2024
45.95
 6,021,400 45.20 46.85 45 492,100 351,000 6.5
13/03/2024
45
 2,238,600 44.25 45 44.10 263,300 136,200 5.7
12/03/2024
44.15
 2,836,600 44.35 44.60 44.05 990,800 222,000 34.1
11/03/2024
44.35
 3,451,600 44.90 45.25 44.35 1,062,400 172,800 40.2
08/03/2024
44.80
 3,896,700 46 46 44.80 167,100 422,215 -11.5
07/03/2024
45.60
 2,466,500 45.60 45.85 45.35 416,400 172,213 11.1
06/03/2024
45.60
 3,696,000 45.30 46.85 45.20 265,660 753,969 -22.4
05/03/2024
45.30
 3,151,800 45.20 45.50 45 329,670 551,999 -10.1
04/03/2024
45.25
 3,738,900 45.30 45.75 45.15 220,600 1,066,580 -38.5
01/03/2024
45.25
 2,982,700 45 45.60 44.85 242,100 327,237 -3.9
29/02/2024
45
 4,017,000 46 46.15 45 110,800 585,730 -21.6
28/02/2024
45.60
 3,369,700 45.90 46.40 45.25 253,800 278,260 -1.1
27/02/2024
45.15
 4,367,500 44.80 45.65 44.35 359,700 959,969 -26.9
26/02/2024
44.60
 5,089,400 45.35 45.75 44.30 639,987 1,076,078 -19.7
23/02/2024
45.20
 9,877,200 47.95 47.95 45.20 849,110 1,154,686 -14.2
22/02/2024
47.60
 4,022,500 47.25 47.70 47 531,834 393,734 6.5
21/02/2024
47.25
 6,649,000 48.55 48.55 47.10 643,700 543,756 4.8
20/02/2024
48.50
 8,974,900 48 49.35 47.90 2,818,076 517,191 112.5
19/02/2024
47
 16,636,900 44.30 47 44.30 2,683,225 288,048 110.7
16/02/2024
43.95
 4,992,200 42.55 44.15 42.50 1,198,105 260,731 40.8
15/02/2024
42.55
 1,934,700 42.50 42.80 42.20 106,000 211,878 -4.5
07/02/2024
42.40
 1,596,000 42.30 42.40 42 29,200 35,625 -0.3
06/02/2024
42.30
 1,594,700 42.25 42.35 41.90 19,500 420,641 -16.8
05/02/2024
42.20
 2,692,400 42.20 42.20 41.80 177,600 615,805 -18.4
02/02/2024
42.10
 1,981,500 42.35 42.50 42.05 40,600 606,248 -23.8
01/02/2024
42.35
 2,196,100 42.45 42.50 42.05 175,900 1,315,800 -48.0
31/01/2024
42.50
 2,738,900 42.70 42.80 42.10 53,600 937,200 -37.5
30/01/2024
42.70
 1,332,900 42.65 42.80 42.50 334,800 380,300 -1.9
29/01/2024
42.65
 1,816,400 42.80 42.85 42.40 102,400 354,100 -10.7
26/01/2024
42.80
 1,807,600 42.70 43 42.65 170,700 813,400 -27.5
25/01/2024
42.80
 1,155,300 43.10 43.10 42.80 97,000 335,900 -10.2
24/01/2024
43.15
 1,693,500 43.20 43.25 42.90 218,100 158,800 2.6
23/01/2024
43.10
 2,211,000 43.40 43.40 42.90 52,700 356,800 -13.1
22/01/2024
43.30
 1,691,900 43.50 43.50 43.15 123,900 84,400 1.7
19/01/2024
43.30
 2,905,400 43.35 43.45 43.15 64,700 227,800 -7.1
18/01/2024
43.35
 1,725,100 43 43.50 43 136,900 445,300 -13.3
17/01/2024
43.20
 1,878,300 43.15 43.45 42.95 183,700 111,800 3.1
16/01/2024
43.15
 1,436,500 43 43.25 42.85 80,300 457,100 -16.2
15/01/2024
43.05
 1,456,300 43.50 43.50 43.05 72,800 94,600 -0.9
12/01/2024
43
 2,966,600 43.50 43.50 42.70 64,500 280,400 -9.3
11/01/2024
43.65
 1,666,100 43.60 44 43.40 77,400 190,400 -4.9
10/01/2024
43.60
 2,675,700 43.90 44.05 43.20 38,500 404,800 -16.0
09/01/2024
43.90
 1,604,800 44.30 44.40 43.90 96,400 272,500 -7.8
08/01/2024
44.35
 2,534,400 44.45 44.75 44.10 173,600 418,000 -10.8
05/01/2024
44.10
 1,481,600 44.15 44.20 43.90 81,600 53,300 1.2
04/01/2024
44.15
 2,337,800 44.15 44.40 43.80 123,200 179,100 -2.4
03/01/2024
44.15
 2,275,100 43.50 44.15 43.50 343,500 272,700 3.2
02/01/2024
44
 2,281,300 44.95 44.95 44 102,600 125,500 -1.0
29/12/2023
44.60
 2,168,900 44.45 44.85 44.45 221,400 56,200 7.4
28/12/2023
44.45
 4,070,700 43.60 44.60 43.60 396,300 70,300 14.5
27/12/2023
43.60
 1,848,500 43.55 43.95 43.60 204,600 100,600 4.6
26/12/2023
43.55
 1,763,700 43.40 43.75 43.35 133,000 270,200 -6.0
25/12/2023
43.40
 1,977,500 43.15 43.55 43 134,100 100,600 1.5
22/12/2023
43.15
 2,001,100 43.20 43.35 42.75 259,000 627,400 -15.8
21/12/2023
43.20
 1,890,500 43.25 43.30 42.80 224,100 362,100 -5.9
20/12/2023
43.25
 1,760,100 43.20 43.45 42.85 318,900 509,600 -8.2
19/12/2023
43.20
 2,813,900 43.20 43.30 42.30 200,200 596,300 -17.0
18/12/2023
43.20
 2,345,200 43.70 43.95 43.05 273,600 458,800 -8.0
15/12/2023
43.70
 6,066,700 43.80 43.95 43.05 2,805,600 3,299,300 -21.4
14/12/2023
43.80
 3,042,800 43.90 44.05 43.45 1,007,300 722,900 12.4
13/12/2023
43.90
 3,973,900 44.25 44.35 43.20 125,800 662,500 -23.5
12/12/2023
44.25
 2,774,200 44.05 44.40 44 790,200 449,300 15.1
11/12/2023
44.05
 5,292,200 42.95 44.35 43.25 761,200 326,900 19.1
08/12/2023
42.95
 2,652,300 42.80 43.05 42.55 60,800 291,700 -9.9
07/12/2023
42.80
 4,453,200 42.80 43.20 41.90 204,200 624,200 -17.9
06/12/2023
42.80
 2,341,200 42.80 43 42.50 188,000 222,400 -1.5
05/12/2023
42.80
 3,626,700 42.95 43.15 42.60 286,800 1,015,800 -31.1
04/12/2023
42.95
 3,571,300 42.10 43 42.10 375,800 119,500 10.9
01/12/2023
42.10
 2,301,700 41.75 42.20 41.85 328,000 284,700 1.8
30/11/2023
41.75
 3,466,400 42.55 42.85 41.75 378,900 1,683,300 -54.5
29/11/2023
42.55
 2,051,700 42.40 42.65 42.30 449,900 131,900 13.5
28/11/2023
42.40
 2,472,300 41.85 42.50 41.60 342,200 118,700 9.4
27/11/2023
41.85
 2,794,800 41.35 42.20 41.30 610,900 110,400 21.0
24/11/2023
41.35
 3,524,600 41.30 41.50 40.60 514,500 97,600 17.1
23/11/2023
41.30
 3,301,600 42 42.60 41.30 167,600 561,900 -16.6
22/11/2023
42
 3,797,800 42.60 43 41.85 175,100 1,202,200 -43.3
21/11/2023
42.60
 2,852,100 42.70 43.15 42.05 100,400 998,400 -38.0
20/11/2023
42.70
 4,304,300 42.20 42.80 40.90 620,300 685,700 -2.7
17/11/2023
42.20
 11,573,200 45.10 45.20 42.15 564,100 1,383,100 -35.0
16/11/2023
45.10
 2,341,300 45.40 45.40 44.85 0 0 0
15/11/2023
45.40
 6,206,500 44.95 45.60 44.90 404,600 1,301,400 -40.5
14/11/2023
44.95
 3,845,100 44.80 45.50 44.50 93,800 496,873 -18.1
13/11/2023
44.80
 3,953,800 44.95 45.05 44.45 84,400 347,200 -11.7
10/11/2023
44.95
 5,103,200 45.40 45.40 44.40 65,500 630,800 -25.4
09/11/2023
45.40
 7,308,000 43 45.70 44 264,500 324,300 -2.7
08/11/2023
43
 4,749,500 42.05 43.05 41.60 750,600 167,200 24.9
07/11/2023
42.05
 4,222,000 42.10 42.15 41.25 133,500 273,900 -5.8
06/11/2023
42.10
 4,294,000 41.60 42.30 41.65 696,700 663,100 1.4

Chính sách bảo mật | Điều khoản sử dụng |