Tập đoàn VINGROUP - CTCP (vic)

40.45
0.20
(0.50%)
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)
16/08/2012
16.84
 115,560 16.95 16.95 16.74 78,360 18,340 4.8
15/08/2012
16.95
 79,010 17.06 17.16 16.95 47,700 33,340 1.1
14/08/2012
17.06
 93,610 16.95 17.06 16.95 72,880 17,890 4.4
13/08/2012
16.95
 53,020 16.84 16.95 16.63 39,010 420 3.1
10/08/2012
16.84
 65,470 16.84 16.95 16.74 60,000 38,340 0.0
09/08/2012
16.84
 100,400 16.84 16.95 16.74 77,980 34,330 3.5
08/08/2012
16.84
 107,540 16.74 16.95 16.74 87,550 19,290 5.4
07/08/2012
16.74
 165,390 16.63 16.84 16.53 139,530 30,000 8.6
06/08/2012
16.63
 147,010 16.63 16.63 16.21 124,870 18,100 8.4
03/08/2012
16.63
 123,450 16.63 16.63 16.42 95,170 35,480 4.7
02/08/2012
16.63
 254,950 16.21 16.95 16.32 172,590 70,120 8.0
01/08/2012
16.21
 172,190 16.32 16.32 16.00 137,480 86,060 3.9
31/07/2012
16.32
 159,950 16.42 16.42 16.21 102,180 58,080 3.4
30/07/2012
16.42
 199,800 16.42 16.42 16.10 141,190 50,050 7.0
27/07/2012
16.42
 246,010 16.32 16.42 16.10 212,400 703,130 -37.1
26/07/2012
16.32
 111,310 16.32 16.42 16.10 0 23,570 -1.8
25/07/2012
16.32
 100,730 16.32 16.42 16.00 1,330 30,330 -2.2
24/07/2012
16.32
 240,320 16.53 16.53 16.00 50,520 104,260 -4.1
23/07/2012
16.53
 109,340 16.63 16.74 16.32 1,230 40,910 -3.1
20/07/2012
16.63
 225,810 16.74 16.74 16.63 123,700 53,690 5.5
19/07/2012
16.74
 185,100 16.63 16.74 16.32 79,300 40,360 3.1
18/07/2012
16.63
 109,590 16.74 16.74 16.53 70,845 53,125 1.4
17/07/2012
16.74
 273,730 16.74 16.74 16.21 172,390 118,090 4.3
16/07/2012
16.74
 102,830 16.95 16.95 16.32 20,480 28,950 -0.6
13/07/2012
16.95
 181,940 16.42 16.95 16.53 7,750 118,670 -8.7
12/07/2012
16.42
 85,610 16.42 16.74 15.89 580 41,700 -3.2
11/07/2012
16.42
 200,620 16.63 16.63 16.21 10,180 148,170 -10.7
10/07/2012
16.63
 120,480 16.74 16.74 16.32 12,340 85,520 -5.7
09/07/2012
16.74
 161,250 17.06 17.16 16.53 35,440 127,000 -7.2
06/07/2012
17.06
 91,920 17.16 17.37 16.95 2,750 42,270 -3.2
05/07/2012
17.16
 76,350 17.16 17.37 16.95 1,000 27,160 -2.1
04/07/2012
17.16
 75,960 17.16 17.27 17.06 5,500 23,780 -1.5
03/07/2012
17.16
 83,890 17.37 17.37 17.06 45,430 92,150 -3.8
02/07/2012
17.37
 169,750 17.80 17.80 17.27 19,660 117,790 -8.1
29/06/2012
17.80
 243,790 17.90 17.90 17.59 142,430 190,250 -4.0
28/06/2012
17.90
 175,400 18.01 18.01 17.48 40,290 124,960 -7.1
27/06/2012
18.01
 427,270 18.01 18.12 17.80 85,630 338,800 -21.5
26/06/2012
18.01
 0 18.01 18.01 17.37 3,000 325,370 -27.3
25/06/2012
18.01
 276,560 17.16 18.01 17.16 100 94,820 -7.9
22/06/2012
17.16
 108,520 17.48 17.48 17.16 13,380 59,380 -3.7
21/06/2012
17.48
 100,900 17.37 17.48 17.27 9,670 27,120 -1.4
20/06/2012
17.37
 117,450 17.37 17.48 17.16 24,120 3,720 1.7
19/06/2012
17.37
 86,230 17.48 17.48 17.27 531,000 544,500 -1.1
18/06/2012
17.48
 116,570 17.48 17.59 17.48 3,400 35,000 -2.6
15/06/2012
17.48
 348,600 17.59 17.59 17.16 116,500 311,450 -16.0
14/06/2012
17.59
 184,830 17.69 17.69 17.06 50,740 173,790 -10.2
13/06/2012
17.69
 124,350 17.69 17.90 17.37 22,890 57,600 -2.9
12/06/2012
17.69
 116,260 17.80 17.80 17.27 160 27,660 -2.3
11/06/2012
17.80
 144,500 17.80 17.80 17.16 3,150 75,090 -6.0
08/06/2012
17.80
 115,130 17.80 18.22 17.80 49,030 73,400 -2.1
07/06/2012
17.80
 103,390 17.59 18.12 17.69 770 70,180 -5.8
06/06/2012
17.59
 186,260 17.16 17.59 17.06 400 84,700 -6.9
05/06/2012
17.16
 161,020 17.16 17.37 16.53 15,920 147,500 -10.5
04/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/124 (Volume + 12.40%, Ratio=0.12)
04/06/2012
17.16
 85,690 19.42 19.42 16.95 13,370 52,270 -3.2
01/06/2012
19.42
 73,670 19.42 19.61 19.42 13,000 30,000 -1.7
31/05/2012
19.42
 61,250 19.79 19.79 19.42 260 27,570 -2.8
30/05/2012
19.79
 226,650 19.61 19.79 19.42 159,000 93,540 6.8
29/05/2012
19.61
 82,090 19.42 19.61 19.23 64,870 51,400 1.4
28/05/2012
19.42
 86,790 19.23 19.61 19.04 7,010 70,030 -6.5
25/05/2012
19.23
 169,090 19.04 19.23 18.85 30,720 149,550 -12.1
24/05/2012
19.04
 71,170 19.23 19.42 18.85 10 510 -0.1
23/05/2012
19.23
 101,180 19.42 19.61 18.85 7,960 49,010 -4.2
22/05/2012
19.42
 87,130 19.04 19.42 19.04 16,650 40,500 -2.4
21/05/2012
19.04
 108,700 18.66 19.04 18.85 200 86,140 -8.6
18/05/2012
18.66
 169,600 18.76 18.76 18.10 580 134,370 -13.1
17/05/2012
18.76
 207,350 18.76 18.76 18.29 14,230 150,840 -13.5
16/05/2012
18.76
 143,950 18.85 19.23 18.57 68,410 104,430 -3.6
15/05/2012
18.85
 114,310 19.23 19.42 18.66 39,170 72,220 -3.3
14/05/2012
19.23
 79,080 19.23 19.42 19.04 21,010 11,640 1.0
11/05/2012
19.23
 93,430 19.42 19.61 19.23 29,880 21,850 0.8
10/05/2012
19.42
 90,920 19.42 19.61 19.23 18,180 27,510 -1.0
09/05/2012
19.42
 122,410 19.61 19.61 19.23 17,290 91,680 -7.7
08/05/2012
19.61
 137,150 19.61 19.61 19.23 30,260 82,700 -5.4
07/05/2012
19.61
 133,040 19.61 19.79 19.04 28,620 107,580 -8.2
04/05/2012
19.61
 105,640 19.23 19.61 19.04 30,100 37,640 -0.8
03/05/2012
19.23
 136,060 19.23 19.42 19.04 91,930 92,700 -0.1
02/05/2012
19.23
 217,450 19.04 19.79 19.04 435,750 486,280 -5.2
27/04/2012
19.04
 171,160 18.85 19.04 18.85 26,990 126,690 -10.0
26/04/2012
18.85
 98,120 18.66 19.04 18.76 1,812,691 1,841,671 -2.9
25/04/2012
18.66
 233,260 18.66 18.66 18.47 41,690 192,660 -14.9
24/04/2012
18.66
 160,260 18.66 18.66 18.38 17,390 123,460 -10.5
23/04/2012
18.66
 156,350 18.57 18.66 18.38 118,280 207,130 -8.8
20/04/2012
18.57
 250,770 18.66 18.85 18.38 166,370 321,300 -15.3
19/04/2012
18.66
 190,740 18.76 18.85 18.38 167,630 167,450 0.0
18/04/2012
18.76
 156,310 18.66 19.42 18.66 276,510 238,830 3.8
17/04/2012
18.66
 179,480 18.38 18.76 18.19 344,040 288,640 5.4
16/04/2012
18.38
 178,680 17.91 18.57 18.00 203,120 132,700 6.8
13/04/2012
17.91
 220,290 18.00 18.47 17.91 82,150 103,030 -1.9
12/04/2012
18.00
 282,800 17.81 18.29 17.81 25,430 219,510 -18.5
11/04/2012
17.81
 263,240 17.34 17.81 17.25 54,020 176,680 -11.4
10/04/2012
17.34
 359,080 17.53 17.53 17.34 66,230 304,960 -22.0
09/04/2012
17.53
 234,310 17.72 17.91 17.34 18,020 204,680 -17.3
06/04/2012
17.72
 93,370 17.53 17.81 17.53 2,300 54,500 -4.9
05/04/2012
17.53
 256,960 17.53 17.81 17.25 20,590 232,970 -19.7
04/04/2012
17.53
 248,100 18.10 18.10 17.53 40,080 203,070 -15.3
03/04/2012
18.10
 148,470 18.10 18.10 17.91 52,650 129,610 -7.4
30/03/2012
18.10
 196,260 17.81 18.10 17.72 47,580 173,490 -11.9
29/03/2012
17.81
 258,600 18.29 18.76 17.72 16,190 212,770 -18.8
28/03/2012
18.29
 593,350 19.23 19.23 18.29 3,835,250 590,040 333.7
27/03/2012
19.23
 773,110 20.17 20.17 19.23 29,240 374,450 -35.3

Chính sách bảo mật | Điều khoản sử dụng |