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)
26/03/2012
20.17
 219,500 19.42 20.17 19.23 15,690 118,790 -10.9
23/03/2012
19.42
 153,050 18.85 19.42 18.85 17,730 79,900 -6.3
22/03/2012
18.85
 123,360 18.85 19.04 18.57 15,100 63,000 -4.8
21/03/2012
18.85
 144,040 18.85 19.04 18.66 15,190 86,810 -7.2
20/03/2012
18.85
 130,940 18.47 19.23 18.47 1,234,151 1,240,081 -0.6
19/03/2012
18.47
 150,700 18.47 18.47 17.91 29,050 74,320 -4.4
16/03/2012
18.47
 240,330 18.85 19.61 18.29 27,060 200,370 -17.0
15/03/2012
18.85
 230,330 19.79 19.79 18.85 30,550 211,090 -18.2
14/03/2012
19.79
 44,600 19.04 19.79 18.66 1,029,010 1,049,640 -2.1
13/03/2012
19.04
 241,710 19.98 19.98 19.04 25,880 247,340 -22.5
12/03/2012
19.98
 0 20.36 19.98 19.42 1,052,320 1,082,660 -3.2
09/03/2012
20.36
 37,970 19.79 20.36 19.79 83,380 74,800 0.9
08/03/2012
19.79
 84,220 19.98 20.55 19.61 187,940 186,180 0.2
07/03/2012
19.98
 117,880 20.17 20.36 19.42 87,360 52,000 3.7
06/03/2012
20.17
 66,240 20.74 21.68 20.17 52,880 27,090 2.9
05/03/2012
20.74
 143,510 19.79 20.74 20.74 125,060 34,170 10.0
02/03/2012
19.79
 156,970 18.85 19.79 19.23 52,350 127,460 -7.8
01/03/2012
18.85
 209,560 19.79 19.79 18.85 64,310 142,090 -7.8
29/02/2012
19.79
 87,450 20.74 20.74 19.79 2,271,173 2,264,263 0.7
28/02/2012
20.74
 40,460 20.74 21.11 20.55 35,000 31,670 0.4
27/02/2012
20.74
 82,920 21.11 21.68 20.74 48,950 53,790 -0.5
24/02/2012
21.11
 41,550 21.68 21.87 21.11 15,050 19,030 -0.4
23/02/2012
21.68
 58,220 21.68 21.68 21.30 53,450 4,390 5.6
22/02/2012
21.68
 21,970 21.30 21.68 20.92 15,170 4,200 1.3
21/02/2012
21.30
 19,080 21.30 21.87 21.11 14,970 11,190 0.4
20/02/2012
21.30
 12,450 21.49 22.06 20.74 510 190 0.0
17/02/2012
21.49
 24,790 21.68 22.06 21.11 15,430 3,120 1.4
16/02/2012
21.68
 53,320 21.68 22.06 21.30 41,760 50,650 -1.0
15/02/2012
21.68
 23,410 21.68 22.06 21.11 14,970 2,850 1.4
14/02/2012
21.68
 52,090 20.92 21.68 20.55 37,360 11,490 2.9
13/02/2012
20.92
 24,220 21.87 21.87 20.92 14,960 5,290 1.1
10/02/2012
21.87
 103,570 22.06 22.06 21.49 97,520 13,400 9.7
09/02/2012
22.06
 44,630 22.06 22.24 22.06 39,960 1,710 4.5
08/02/2012
22.06
 81,410 22.06 22.24 21.68 66,650 12,000 6.4
07/02/2012
22.06
 74,480 22.24 22.62 21.68 52,520 24,010 3.4
06/02/2012
22.24
 63,650 21.49 22.24 21.49 58,270 1,720 6.5
03/02/2012
21.49
 90,510 21.49 21.87 21.49 82,150 1,710 9.2
02/02/2012
21.49
 99,860 21.30 21.87 20.74 88,870 12,800 8.7
01/02/2012
21.30
 60,760 20.55 21.30 20.17 60,170 1,600 6.5
31/01/2012
20.55
 200,100 20.36 20.74 20.36 194,170 56,240 15.0
30/01/2012
20.36
 40,070 19.42 20.36 19.42 37,600 10,260 2.9
20/01/2012
19.42
 52,370 19.61 19.79 19.42 51,440 2,983,107 -296.0
19/01/2012
19.61
 72,240 18.76 19.61 18.66 66,790 14,900 5.3
18/01/2012
18.76
 19,050 18.47 18.85 17.72 16,280 6,100 1.0
17/01/2012
18.47
 36,590 17.72 18.57 17.53 33,340 10,120 2.3
16/01/2012
17.72
 36,040 18.19 18.19 17.72 13,280 5,123,830 -500.8
13/01/2012
18.19
 63,120 18.00 18.47 17.91 51,530 13,050 3.7
12/01/2012
18.00
 35,220 18.00 18.38 17.91 26,630 7,060 1.9
11/01/2012
18.00
 18,160 18.57 18.66 17.91 60,870 55,970 0.5
10/01/2012
18.57
 21,890 18.57 19.23 18.10 107,540 104,360 0.3
09/01/2012
18.57
 14,940 17.72 18.57 17.53 108,170 98,850 0.9
06/01/2012
17.72
 22,080 17.81 17.81 17.63 20,480 0 1.9
05/01/2012
17.81
 15,860 18.66 18.66 17.81 0 0 0
04/01/2012
18.66
 38,760 18.57 18.85 18.57 37,210 10 3.7
03/01/2012
18.57
 39,190 18.76 19.04 18.57 33,520 30,150 0.3
30/12/2011
18.76
 76,710 18.66 18.85 18.66 76,710 0 7.6
29/12/2011
18.66
 55,850 18.85 18.85 18.66 54,790 0 5.4
28/12/2011
18.85
 156,380 18.66 19.04 18.47 135,330 28,650 10.7
27/12/2011
18.66
 76,650 18.85 18.85 18.66 104,620 1,240 10.3
26/12/2011
18.85
 205,350 19.04 19.23 18.29 204,090 50,700 15.3
23/12/2011
19.04
 74,780 19.61 19.61 18.66 129,970 1,060 13.0
22/12/2011
19.61
 1,184,510 18.76 19.61 18.76 1,153,420 27,680 116.0
21/12/2011
18.76
 618,460 17.91 18.76 18.76 611,520 6,669,410 -587.4
20/12/2011
17.91
 103,960 17.81 18.29 17.44 681,290 696,880 -1.5
19/12/2011
17.81
 78,790 18.29 18.29 17.63 135,630 92,760 4.2
16/12/2011
18.29
 904,050 18.66 19.42 18.29 873,250 322,670 55.1
15/12/2011
18.66
 461,180 17.81 18.66 18.38 401,860 94,840 30.4
14/12/2011
17.81
 62,300 16.97 17.81 17.81 62,300 120,000 -5.5
13/12/2011
16.97
 95,850 16.21 16.97 16.59 410,230 358,620 4.6
12/12/2011
16.21
 24,140 16.02 16.21 15.74 64,370 63,030 0.1
09/12/2011
16.02
 84,510 16.31 16.49 15.55 0 52,290 -4.4
08/12/2011
16.31
 104,660 17.15 17.15 16.31 100,000 172,450 -6.3
07/12/2011
17.15
 55,130 17.25 17.25 16.68 124,040 130,780 -0.6
06/12/2011
17.25
 202,420 17.25 17.72 17.15 182,000 195,810 -1.3
05/12/2011
17.25
 65,910 16.49 17.25 16.97 178,200 218,910 -3.7
02/12/2011
16.49
 49,820 15.93 16.49 16.02 921,120 922,000 -0.1
01/12/2011
15.93
 39,080 15.74 15.93 15.65 1,500 0 0.1
30/11/2011
15.74
 81,690 15.74 15.74 15.65 36,410 25,400 0.9
29/11/2011
15.74
 50,720 15.55 15.74 15.55 0 0 0
28/11/2011
15.55
 109,020 15.46 15.83 15.08 3,580 85,930 -6.8
25/11/2011
15.46
 85,570 15.08 15.46 15.08 99,000 124,220 -2.1
24/11/2011
15.08
 170,460 15.83 16.02 15.08 31,000 128,620 -7.9
23/11/2011
15.83
 118,520 15.46 15.83 15.55 65,170 45,790 1.6
22/11/2011
15.46
 87,040 15.27 15.55 14.99 17,130 17,000 0.0
21/11/2011
15.27
 138,470 15.46 15.55 15.18 400 88,260 -7.1
18/11/2011
15.46
 119,300 15.74 15.83 15.27 1,300 73,580 -5.9
17/11/2011
15.74
 209,550 15.55 15.83 15.55 180,250 150,300 2.5
16/11/2011
15.55
 618,200 15.36 15.93 15.27 117,780 455,100 -27.7
15/11/2011
15.36
 333,190 16.12 16.40 15.36 154,470 230,660 -6.2
14/11/2011
16.12
 174,230 16.87 16.97 16.12 90,280 115,560 -2.2
11/11/2011
16.87
 88,850 16.87 16.97 16.68 708,910 58,460 58.2
10/11/2011
16.87
 62,180 16.87 16.97 16.78 1,435,670 30,730 125.7
09/11/2011
16.87
 75,680 16.97 17.15 16.87 1,148,738 31,930 100.0
08/11/2011
16.97
 58,800 16.97 17.06 16.78 36,190 30,000 0.6
07/11/2011
16.97
 80,540 16.87 16.97 16.59 500 50,470 -4.5
04/11/2011
16.87
 73,000 16.87 17.15 16.87 12,080 27,080 -1.4
03/11/2011
16.87
 70,800 16.68 16.87 16.40 0 300 -0.0
02/11/2011
16.68
 110,370 17.15 17.15 16.31 14,300 62,010 -4.2
01/11/2011
17.15
 64,370 17.63 17.63 16.87 12,000 30,000 -1.6
31/10/2011
17.63
 64,510 17.63 18.10 17.63 24,310 1,810 2.1

Chính sách bảo mật | Điều khoản sử dụng |