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
(2024-12-16) 		-0.45 -1.11% 31,971,600 -1,631,215 -65.7
40.20
40.75
40.25
2 tháng
(2024-11-18) 		-0.15 -0.37% 75,200,000 -4,755,055 -192.8
40
41.85
40.25
3 tháng
(2024-10-17) 		-1.30 -3.13% 116,682,500 -5,987,082 -242.9
40
43.20
40.25
6 tháng
(2024-07-19) 		-0.50 -1.23% 282,312,900 -16,813,640 -697.1
40
45.10
40.25
12 tháng
(2024-01-22) 		-3.05 -7.04% 653,410,300 -55,241,528 -2,353.0
40
48.50
40.25
24 tháng
(2023-01-27) 		-18.95 -32.01% 1,919,028,900 -73,452,135 -3,217.8
40
75.60
40.25
36 tháng
(2022-02-07) 		-50.95 -55.87% 2,437,598,400 -91,451,510 -5,107.3
40
91.20
40.25
60 tháng
(2020-02-11) 		-60.55 -60.07% 3,223,179,430 -188,004,539 -14,436.6
40
128
40.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2011
17.63
 95,910 17.34 17.91 17.25 26,840 36,200 -0.9
27/10/2011
17.34
 37,240 17.34 17.34 17.15 0 11,300 -1.0
26/10/2011
17.34
 77,290 17.06 17.34 16.87 55,790 10 5.1
25/10/2011
17.06
 83,940 17.15 17.15 16.87 41,690 31,000 1.0
24/10/2011
17.15
 62,290 16.97 17.44 17.15 78,660 77,760 0.1
21/10/2011
16.97
 148,520 16.49 17.06 16.31 82,710 72,190 1.0
20/10/2011
16.49
 232,250 16.59 16.59 15.93 40,000 66,580 -2.3
19/10/2011
16.59
 243,400 17.25 17.34 16.49 330 145,600 -12.9
18/10/2011
17.25
 57,200 17.63 17.63 17.25 1,670 27,000 -2.3
17/10/2011
17.63
 48,520 17.63 17.63 17.44 14,780 0 1.4
14/10/2011
17.63
 68,540 17.53 17.72 17.53 39,300 20,000 1.8
13/10/2011
17.53
 108,290 17.44 17.72 17.34 34,680 53,210 -1.7
12/10/2011
17.44
 90,340 17.72 17.72 17.15 46,340 1,000 4.2
11/10/2011
17.72
 63,040 18.00 18.10 17.63 500 30,630 -2.8
10/10/2011
18.00
 103,850 17.44 18.10 17.34 30,060 0 2.8
07/10/2011
17.44
 81,960 17.72 17.72 17.44 1,600 42,020 -3.8
06/10/2011
17.72
 261,240 17.44 17.72 17.15 24,800 223,580 -18.4
05/10/2011
17.44
 576,500 17.81 18.10 16.97 246,860 370,590 -11.2
04/10/2011
17.81
 141,870 18.38 18.38 17.72 100 39,270 -3.8
03/10/2011
18.38
 104,470 18.85 18.85 18.38 7,030 20,500 -1.3
30/09/2011
18.85
 175,980 18.85 19.23 18.66 97,220 60,220 3.7
29/09/2011
18.85
 313,280 18.66 19.42 18.19 166,310 692,680 -51.8
28/09/2011
18.66
 167,040 18.85 19.04 18.66 9,930 242,480 -23.1
27/09/2011
18.85
 150,920 19.04 19.23 18.66 200 97,300 -9.7
26/09/2011
19.04
 173,060 19.04 19.23 18.66 3,410 386,420 -38.3
23/09/2011
19.04
 452,650 19.61 19.61 18.66 50,710 210,920 -16.1
22/09/2011
19.61
 223,130 19.79 19.79 19.23 1,560 662,000 -68.6
21/09/2011
19.79
 146,760 20.17 20.17 19.61 30 64,400 -6.8
20/09/2011
20.17
 308,800 19.42 20.36 19.04 82,190 231,210 -15.6
19/09/2011
19.42
 280,520 19.23 19.61 18.66 14,180 224,330 -21.5
16/09/2011
19.23
 556,050 20.17 20.36 19.23 36,460 519,630 -49.5
15/09/2011
20.17
 422,260 20.17 20.92 19.23 53,540 419,440 -37.9
14/09/2011
20.17
 563,570 20.92 20.92 19.98 59,300 537,810 -51.1
13/09/2011
20.92
 426,930 21.87 21.87 20.92 30,000 395,850 -40.8
12/09/2011
21.87
 145,020 23.00 23.00 21.87 30,000 125,800 -11.2
09/09/2011
23.00
 54,440 22.24 23.00 22.24 36,340 33,540 0.3
08/09/2011
22.24
 71,330 21.87 22.62 22.24 29,150 37,810 -1.0
07/09/2011
21.87
 98,070 21.87 22.06 21.68 28,850 79,400 -5.9
06/09/2011
21.87
 86,280 22.43 22.43 21.87 28,130 45,540 -2.0
05/09/2011
22.43
 75,340 23.19 23.19 22.06 16,200 55,660 -4.7
01/09/2011
23.19
 76,680 22.24 23.19 22.62 54,150 52,720 0.2
31/08/2011
22.24
 55,990 21.30 22.24 21.30 33,360 30,010 0.4
30/08/2011
21.30
 30,130 20.36 21.30 20.74 16,830 0 1.9
29/08/2011
20.36
 107,950 20.17 20.36 19.61 38,430 87,850 -5.3
26/08/2011
20.17
 38,140 19.79 20.17 19.79 0 14,050 -1.5
25/08/2011
19.79
 82,350 19.04 19.98 19.42 31,160 50,500 -2.0
24/08/2011
19.04
 200,620 19.98 20.36 19.04 500 186,480 -19.1
23/08/2011
19.98
 52,450 20.36 20.36 19.98 5,030 26,930 -2.3
22/08/2011
20.36
 45,930 19.98 20.36 19.79 200 37,240 -4.0
19/08/2011
19.98
 127,400 20.36 20.55 19.79 35,050 112,610 -8.2
18/08/2011
20.36
 118,100 19.42 20.36 19.42 57,160 85,400 -3.0
17/08/2011
19.42
 162,430 19.42 19.61 19.23 1,260 148,460 -15.2
16/08/2011
19.42
 134,090 19.42 19.61 19.23 87,070 175,500 -9.1
15/08/2011
19.42
 73,160 19.04 19.61 19.04 30 51,230 -5.3
12/08/2011
19.04
 110,650 19.04 19.61 19.04 0 70,490 -7.2
11/08/2011
19.04
 232,520 19.04 19.42 18.47 16,040 134,140 -11.9
10/08/2011
19.04
 228,810 19.98 20.17 19.04 20,900 203,850 -18.8
09/08/2011
19.98
 71,650 19.61 19.98 19.04 87,780 130,510 -4.4
08/08/2011
19.61
 250,580 19.61 19.61 18.85 30,000 219,240 -19.2
05/08/2011
19.61
 212,460 18.85 19.79 18.85 70,000 192,340 -12.7
04/08/2011
18.85
 1,553,630 19.79 19.79 18.85 1,000 1,540,530 -161.2
03/08/2011
19.79
 150,050 20.36 20.36 19.42 6,850 143,790 -14.2
02/08/2011
20.36
 25,560 21.30 21.30 20.36 2,050 1,283,370 -140.9
01/08/2011
21.30
 101,150 21.68 21.68 20.92 72,010 94,650 -2.5
29/07/2011
21.68
 136,390 22.62 22.62 21.49 69,810 118,420 -5.6
28/07/2011
22.62
 12,620 23.00 23.00 22.43 0 11,570 -1.4
27/07/2011
23.00
 110,090 22.81 23.19 23.00 26,340 102,100 -9.2
26/07/2011
22.81
 76,600 22.06 22.81 22.06 18,560 67,090 -5.8
25/07/2011
22.06
 19,830 21.87 22.06 21.68 350 10,430 -1.2
22/07/2011
21.87
 58,460 22.81 22.81 21.87 300 49,770 -5.8
21/07/2011
22.81
 81,920 23.00 23.00 22.43 63,600 65,540 -0.2
20/07/2011
23.00
 73,770 23.00 23.38 22.81 70,640 32,690 4.6
19/07/2011
23.00
 6,990 23.38 23.38 22.43 0 90 -0.0
18/07/2011
23.38
 22,235 22.43 23.38 22.06 170,600 300,860 -15.6
15/07/2011
22.43
 87,390 22.81 23.19 22.24 404,790 430,870 -3.1
14/07/2011
22.81
 277,980 23.75 23.75 22.81 400,340 467,800 -8.2
13/07/2011
23.75
 197,300 24.51 24.51 23.75 400,700 416,130 -2.0
12/07/2011
24.51
 599,110 25.07 25.07 24.13 592,600 575,480 2.2
11/07/2011
25.07
 56,550 25.26 25.26 25.07 41,800 50,000 -1.1
08/07/2011
25.26
 25,080 25.64 25.64 25.07 15,200 10,000 0.7
07/07/2011
25.64
 64,730 25.26 25.83 25.26 64,500 35,000 4.0
06/07/2011
25.26
 9,500 25.07 25.26 25.26 106,000 101,000 0.7
05/07/2011
25.07
 6,430 25.07 25.26 25.07 4,910 3,700 0.2
04/07/2011
25.07
 88,360 25.07 25.26 25.07 61,070 40,360 2.8
01/07/2011
25.07
 115,910 25.83 25.83 24.88 88,260 27,000 8.1
30/06/2011
25.83
 141,850 25.26 25.83 25.26 141,030 22,500 16.0
29/06/2011
25.26
 84,900 25.26 25.26 25.07 82,540 4,700 10.4
28/06/2011
25.26
 33,010 25.26 25.45 25.07 28,000 320 3.7
27/06/2011
25.26
 67,400 24.51 25.26 24.13 54,200 30,310 3.2
24/06/2011
24.51
 46,150 24.51 24.69 24.51 40,540 30,000 1.4
23/06/2011
24.51
 43,270 23.75 24.69 23.75 42,640 16,750 3.4
22/06/2011
23.75
 239,540 24.88 24.88 23.75 263,870 262,210 0.2
21/06/2011
24.88
 220,520 24.32 24.88 23.56 188,320 210,210 -2.8
20/06/2011
24.32
 274,980 25.45 25.45 24.32 252,000 180,510 9.3
17/06/2011
25.45
 394,170 24.32 25.45 24.51 407,130 156,350 33.5
16/06/2011: Cổ tức tiền mặt tỉ lệ: 19.6%
16/06/2011
24.32
 289,380 23.95 24.32 24.13 262,500 175,290 11.2
15/06/2011
23.95
 105,290 22.83 23.95 23.95 104,770 62,860 5.4
14/06/2011
22.83
 274,280 21.91 22.83 22.46 147,650 160,600 -1.6
13/06/2011
21.91
 81,300 20.98 21.91 21.91 55,000 193,330 -16.3
10/06/2011
20.98
 72,400 20.98 21.53 20.79 21,200 62,020 -4.6

Chính sách bảo mật | Điều khoản sử dụng |