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
(2024-12-17) 		-0.10 -0.25% 32,812,200 -4,817,081 -193.9
40.20
40.75
40.45
2 tháng
(2024-11-18) 		0.05 0.12% 77,199,800 -8,012,755 -323.9
40
41.85
40.45
3 tháng
(2024-10-18) 		-1.35 -3.23% 117,652,200 -9,055,082 -366.1
40
43.20
40.45
6 tháng
(2024-07-22) 		-0.30 -0.74% 282,564,700 -19,291,240 -796.5
40
45.10
40.45
12 tháng
(2024-01-22) 		-2.85 -6.58% 655,410,100 -58,499,228 -2,484.2
40
48.50
40.45
24 tháng
(2023-01-27) 		-18.75 -31.67% 1,921,028,700 -76,709,835 -3,348.9
40
75.60
40.45
36 tháng
(2022-02-07) 		-50.75 -55.65% 2,439,598,200 -94,709,210 -5,238.4
40
91.20
40.45
60 tháng
(2020-02-12) 		-59.11 -59.37% 3,224,888,600 -191,313,049 -14,573.5
40
128
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2013
19.23
 1,013,170 19.65 19.79 19.09 6,521,590 268,800 409.1
10/06/2013
19.65
 1,263,220 19.51 20.21 19.65 130,970 415,910 -20.1
07/06/2013
19.51
 906,520 19.23 19.51 19.09 44,100 532,500 -33.4
06/06/2013
19.23
 549,640 19.51 19.51 19.23 27,350 390,000 -25.0
05/06/2013
19.51
 635,050 20.07 20.07 19.51 58,410 279,410 -15.5
04/06/2013
20.07
 2,422,400 19.37 20.64 20.07 36,260 1,150,970 -80.7
03/06/2013
19.37
 183,400 19.09 19.65 18.81 49,500 21,000 2.0
31/05/2013
19.09
 759,040 20.07 20.49 19.09 136,090 539,610 -28.0
30/05/2013
20.07
 1,325,820 20.07 21.20 20.07 570,890 725,390 -11.3
29/05/2013
20.07
 848,370 18.81 20.07 18.25 137,100 923,800 -52.1
28/05/2013
18.81
 243,170 18.81 19.09 18.67 170,000 208,740 -2.6
27/05/2013
18.81
 255,140 18.25 18.95 18.25 0 56,420 -3.7
24/05/2013
18.25
 355,190 17.97 18.39 17.97 192,870 341,306 -9.6
23/05/2013
17.97
 199,720 18.53 18.53 17.97 2,000 162,440 -10.5
22/05/2013
18.53
 246,700 18.11 18.53 17.97 42,700 83,160 -2.6
21/05/2013
18.11
 31,840 17.97 18.11 17.69 1,300 9,000 -0.5
20/05/2013
17.97
 20,020 17.97 17.97 17.69 19,560 4,030 1.0
17/05/2013
17.97
 41,100 17.83 17.97 17.83 3,000 23,090 -1.3
16/05/2013
17.83
 58,710 17.97 18.11 17.83 39,690 0 2.5
15/05/2013
17.97
 115,010 18.11 18.11 17.83 20,990 330,100 -19.8
14/05/2013
18.11
 35,240 18.11 18.11 17.83 43,920 55,590 -0.7
13/05/2013
18.11
 82,340 17.97 18.11 17.69 6,788,340 50,100 417.8
10/05/2013
17.97
 144,130 18.11 18.25 17.55 2,300 80,000 -4.9
09/05/2013
18.11
 61,220 18.11 18.11 17.83 200 1,300 -0.1
08/05/2013
18.11
 69,240 17.97 18.11 17.97 91,250 60,000 2.0
07/05/2013
17.97
 340,450 17.97 18.11 17.83 170,080 294,130 -7.9
06/05/2013
17.97
 77,570 17.83 18.11 17.97 43,520 24,140 1.2
03/05/2013
17.83
 73,490 17.83 17.97 17.55 31,400 40,720 -0.6
02/05/2013
17.83
 157,650 17.41 17.97 17.13 171,570 94,250 4.9
26/04/2013
17.41
 82,480 17.41 17.41 17.13 310 43,480 -2.7
25/04/2013
17.41
 59,080 17.13 17.41 17.13 1,300 2,710 -0.1
24/04/2013
17.13
 181,360 17.27 17.27 17.13 52,560 142,920 -5.5
23/04/2013
17.27
 90,120 17.13 17.27 16.99 100 45,160 -2.7
22/04/2013
17.13
 204,960 17.27 17.27 16.84 0 146,720 -8.8
18/04/2013
17.27
 463,190 17.41 17.41 16.84 0 418,620 -25.4
17/04/2013
17.41
 109,460 17.41 17.69 17.13 750 68,000 -4.2
16/04/2013
17.41
 246,990 17.41 17.41 16.70 75,500 124,330 -3.0
15/04/2013
17.41
 82,290 17.83 17.83 16.84 5,080 0 0.3
12/04/2013
17.83
 98,270 17.97 17.97 17.55 13,360 44,340 -1.9
11/04/2013
17.97
 133,050 17.69 17.97 17.55 500 117,170 -7.3
10/04/2013
17.69
 505,340 17.97 17.97 17.69 195,410 377,650 -11.6
09/04/2013
17.97
 141,820 18.25 18.25 17.83 0 104,730 -6.7
08/04/2013
18.25
 99,740 18.25 18.53 18.11 47,490 30,890 1.1
05/04/2013
18.25
 218,290 17.83 18.39 17.97 130,340 118,240 0.8
04/04/2013
17.83
 116,840 18.11 18.25 17.55 82,290 55,820 1.7
03/04/2013
18.11
 124,760 18.53 18.53 17.83 70,450 106,700 -2.3
02/04/2013
18.53
 95,700 18.39 18.53 18.11 90,160 56,270 2.2
01/04/2013
18.39
 88,590 17.83 18.39 17.83 44,460 30,800 0.9
29/03/2013
17.83
 36,080 17.97 17.97 17.69 840 8,530 -0.5
28/03/2013
17.97
 135,090 18.11 18.25 17.69 49,980 118,440 -4.3
27/03/2013
18.11
 114,830 18.53 18.53 18.11 44,480 60,810 -1.0
26/03/2013
18.53
 154,130 18.67 18.95 18.53 123,300 534,820 -26.7
25/03/2013
18.67
 286,920 18.25 18.81 18.25 217,250 162,700 3.6
22/03/2013
18.25
 210,740 18.39 18.95 18.25 52,800 66,740 -0.9
21/03/2013
18.39
 94,400 18.25 18.53 18.25 52,930 41,870 0.7
20/03/2013
18.25
 61,650 18.11 18.25 17.97 44,500 19,680 1.6
19/03/2013
18.11
 58,810 18.11 18.39 17.97 45,140 25,810 1.3
18/03/2013
18.11
 102,710 18.39 18.53 18.11 380,590 327,550 3.5
15/03/2013
18.39
 415,500 17.97 18.39 17.97 356,150 216,620 9.1
14/03/2013
17.97
 75,210 17.83 17.97 17.69 22,930 67,570 -2.8
13/03/2013
17.83
 144,800 17.83 18.25 17.69 31,690 120,230 -5.6
12/03/2013
17.83
 169,070 18.53 18.53 17.83 49,520 115,500 -4.2
11/03/2013
18.53
 74,730 18.25 18.53 18.11 128,790 155,600 -1.7
08/03/2013
18.25
 73,590 18.11 18.39 18.11 47,400 63,220 -1.0
07/03/2013
18.11
 283,370 18.53 18.53 18.11 180,670 246,570 -4.3
06/03/2013
18.53
 94,290 18.53 19.09 18.39 48,700 67,620 -1.2
05/03/2013
18.53
 201,440 19.09 19.09 18.53 127,400 94,890 2.2
04/03/2013
19.09
 379,190 18.53 19.65 18.67 246,410 57,120 12.9
01/03/2013
18.53
 132,410 18.81 19.09 18.53 4,129,240 46,720 273.6
28/02/2013
18.81
 551,700 17.83 18.95 17.83 281,350 393,820 -7.4
27/02/2013
17.83
 115,050 17.55 17.83 17.41 77,460 32,750 2.8
26/02/2013
17.55
 145,630 18.25 18.25 17.27 92,210 25,020 4.2
25/02/2013
18.25
 60,860 17.97 18.25 17.97 49,860 12,000 2.4
22/02/2013
17.97
 109,240 18.25 18.53 17.83 59,580 41,720 1.1
21/02/2013
18.25
 91,840 18.81 18.81 18.25 47,760 4,540 2.9
20/02/2013
18.81
 145,770 18.81 18.95 18.67 220,040 251,960 -2.1
19/02/2013
18.81
 463,190 18.53 19.09 18.67 251,860 319,940 -4.6
18/02/2013
18.53
 117,770 18.95 18.95 18.53 28,360 75,410 -3.1
08/02/2013
18.95
 96,950 18.95 19.09 18.53 49,020 10,110 2.6
07/02/2013
18.95
 104,460 18.95 19.09 18.81 85,910 0 5.8
06/02/2013
18.95
 175,610 18.81 19.09 18.81 206,790 137,650 4.7
05/02/2013
18.81
 741,040 18.81 19.09 18.81 723,050 575,510 9.9
04/02/2013
18.81
 244,350 18.81 18.95 18.81 229,260 98,700 8.7
01/02/2013
18.81
 188,520 18.67 18.81 18.53 218,620 71,100 9.8
31/01/2013
18.67
 131,930 18.81 18.81 18.53 105,680 40,190 4.3
30/01/2013
18.81
 596,680 18.81 18.95 18.67 494,330 298,940 13.1
29/01/2013
18.81
 312,550 18.81 18.95 18.67 312,490 138,090 11.7
28/01/2013
18.81
 331,350 18.53 19.09 18.81 235,930 270,620 -2.4
25/01/2013
18.53
 352,190 18.39 18.67 18.39 638,200 605,340 2.1
24/01/2013
18.39
 248,840 18.39 18.53 18.25 197,280 180,050 1.1
23/01/2013
18.39
 305,690 18.25 18.67 18.25 179,410 182,590 -0.2
22/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/325 (Volume + 32.50%, Ratio=0.33)
22/01/2013
18.25
 200,700 17.80 18.81 18.11 146,680 125,000 1.4
21/01/2013
17.80
 133,100 18.01 18.12 17.80 96,230 270 8.1
18/01/2013
18.01
 205,380 18.01 18.12 17.90 204,090 73,970 11.0
17/01/2013
18.01
 137,110 17.90 18.12 17.90 168,890 87,490 6.9
16/01/2013
17.90
 237,940 17.69 18.12 17.69 89,960 129,590 -3.3
15/01/2013
17.69
 160,930 17.69 18.12 17.69 57,210 62,490 -0.4
14/01/2013
17.69
 215,400 17.69 17.80 17.59 184,870 122,780 5.2
11/01/2013
17.69
 171,140 17.59 17.90 17.48 102,570 136,350 -2.8
10/01/2013
17.59
 120,980 17.59 17.59 17.16 71,260 76,570 -0.5

Chính sách bảo mật | Điều khoản sử dụng |