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)
05/01/2011
17.91
 77,770 17.91 18.19 17.82 35,650 38,010 -0.2
04/01/2011
17.91
 224,360 18.10 18.19 17.73 0 161,870 -15.6
31/12/2010
18.10
 90,740 17.82 18.56 17.82 0 23,140 -2.2
30/12/2010
17.82
 103,890 17.45 18.29 17.45 56,430 46,600 1.0
29/12/2010
17.45
 136,580 16.89 17.45 16.99 51,180 1,000 4.7
28/12/2010
16.89
 92,730 16.52 16.89 16.24 15,690 5,310 0.9
27/12/2010
16.52
 230,850 16.71 16.80 16.52 38,050 63,160 -2.2
24/12/2010
16.71
 188,980 16.89 17.08 16.34 30,570 110,220 -7.2
23/12/2010
16.89
 224,110 17.27 17.45 16.89 35,840 60,000 -2.2
22/12/2010
17.27
 103,690 17.17 17.64 16.43 640,000 670,780 -2.8
21/12/2010
17.17
 447,630 17.17 17.27 16.34 13,340 239,670 -20.0
20/12/2010
17.17
 174,940 18.01 18.01 17.17 1,110 140,780 -13.0
17/12/2010
18.01
 153,530 18.94 18.94 18.01 300 86,310 -8.4
16/12/2010
18.94
 201,840 19.86 19.86 18.94 56,830 176,510 -12.4
15/12/2010
19.86
 348,760 19.12 20.05 19.12 206,420 301,690 -10.3
14/12/2010
19.12
 397,770 18.38 19.12 18.56 179,500 173,190 0.7
13/12/2010
18.38
 501,360 17.54 18.38 17.82 210,940 348,030 -13.6
10/12/2010
17.54
 292,490 16.71 17.54 16.15 18,072,440 148,340 1,567.9
09/12/2010
16.71
 203,300 16.52 16.71 15.97 183,500 281,730 -8.8
08/12/2010
16.52
 255,060 15.97 16.71 15.22 120,330 100,400 1.8
07/12/2010
15.97
 215,150 15.22 15.97 15.32 168,200 61,300 9.1
06/12/2010
15.22
 259,520 14.94 15.22 14.67 59,460 147,370 -7.1
03/12/2010
14.94
 132,790 14.94 15.22 14.94 21,000 70,400 -4.0
02/12/2010
14.94
 166,650 14.94 15.04 14.67 61,000 82,450 -1.7
01/12/2010
14.94
 111,500 15.04 15.04 14.85 33,000 65,000 -2.6
30/11/2010
15.04
 106,080 15.04 15.13 14.85 30 61,190 -5.0
29/11/2010
15.04
 169,970 14.67 15.04 14.57 106,870 850 8.5
26/11/2010
14.67
 101,830 14.67 14.85 14.39 15,010 46,200 -2.4
25/11/2010
14.67
 129,800 14.57 14.85 14.48 33,000 84,840 -4.1
24/11/2010
14.57
 94,650 14.29 14.85 14.11 21,600 40 1.7
23/11/2010
14.29
 148,130 13.65 14.29 13.55 106,490 0 8.1
22/11/2010
13.65
 156,270 13.65 13.65 13.46 478,000 469,180 0.6
19/11/2010
13.65
 124,280 13.46 13.65 13.37 62,640 79,870 -1.2
18/11/2010
13.46
 236,600 13.46 13.65 13.18 79,500 160,670 -5.9
17/11/2010
13.46
 272,530 13.37 13.65 13.18 178,000 257,480 -5.8
16/11/2010
13.37
 194,400 13.46 13.74 13.18 75,350 88,560 -1.0
15/11/2010
13.46
 81,540 13.55 13.92 13.27 40,490 39,030 0.1
12/11/2010
13.55
 157,260 13.92 13.92 13.27 70,000 137,410 -4.9
11/11/2010
13.92
 223,760 13.74 13.92 13.65 112,000 164,600 -3.9
10/11/2010
13.74
 292,630 13.83 13.92 13.55 110,000 272,740 -12.0
09/11/2010
13.83
 220,010 13.92 13.92 13.74 80,550 106,810 -2.0
08/11/2010
13.92
 254,520 13.27 13.92 13.37 155,420 149,020 0.4
05/11/2010
13.27
 147,440 12.90 13.37 12.72 28,260 30,610 -0.2
04/11/2010
12.90
 238,550 12.62 12.90 12.44 127,350 116,840 0.7
03/11/2010
12.62
 91,240 12.53 12.62 12.16 19,890 37,000 -1.2
02/11/2010
12.53
 99,530 12.53 12.53 12.16 31,110 11,590 1.3
01/11/2010
12.53
 67,060 12.53 12.62 12.25 425,010 416,250 0.6
29/10/2010
12.53
 86,840 12.53 12.62 12.44 51,490 68,110 -1.1
28/10/2010
12.53
 170,510 12.62 12.81 12.25 172,700 168,000 0.3
27/10/2010
12.62
 79,360 13.00 13.00 12.44 300 66,520 -4.5
26/10/2010
13.00
 132,570 12.81 13.00 12.81 433,466 313,096 8.4
25/10/2010
12.81
 171,410 12.25 12.81 12.25 155,660 2,030 10.4
22/10/2010
12.25
 154,290 12.07 12.25 11.79 142,310 14,100 8.4
21/10/2010
12.07
 84,490 11.79 12.07 11.79 26,500 50,100 -1.5
20/10/2010
11.79
 67,330 12.07 12.07 11.70 450 33,000 -2.1
19/10/2010
12.07
 125,270 11.70 12.07 11.70 97,250 0 6.3
18/10/2010
11.70
 105,250 11.97 12.16 11.60 30,000 87,710 -3.7
15/10/2010
11.97
 80,750 12.35 12.44 11.79 900 53,710 -3.4
14/10/2010
12.35
 187,470 12.07 12.44 12.07 157,310 72,620 5.6
13/10/2010
12.07
 138,430 12.07 12.07 11.70 75,650 96,730 -1.4
12/10/2010
12.07
 58,240 12.16 12.16 11.97 34,750 27,390 0.5
11/10/2010
12.16
 92,940 12.16 12.16 11.70 40,770 52,550 -0.8
08/10/2010
12.16
 128,750 12.07 12.25 11.51 110,070 19,150 6.0
07/10/2010
12.07
 397,490 11.88 12.44 11.70 308,210 316,010 -0.5
06/10/2010
11.88
 241,960 11.32 11.88 11.14 234,650 130,600 6.6
05/10/2010
11.32
 279,060 10.95 11.32 10.77 252,060 87,000 9.8
04/10/2010
10.95
 239,990 10.95 11.14 10.58 208,100 91,810 6.9
01/10/2010
10.95
 92,550 11.32 11.42 10.86 34,880 55,900 -1.3
30/09/2010
11.32
 138,730 11.42 11.42 11.05 121,790 87,100 2.1
29/09/2010
11.42
 553,030 11.14 11.70 11.42 400,910 445,700 -2.8
28/09/2010
11.14
 375,150 10.67 11.14 10.58 244,590 139,700 6.2
27/09/2010
10.67
 129,040 10.49 10.67 10.40 70,630 0 4.0
24/09/2010
10.49
 78,260 10.30 10.49 10.21 53,900 13,330 2.3
23/09/2010
10.30
 169,830 10.21 10.30 10.02 129,230 48,120 4.5
22/09/2010
10.21
 254,520 10.21 10.40 9.93 150,200 121,160 1.6
21/09/2010
10.21
 623,660 10.67 10.77 10.21 371,280 581,900 -11.7
20/09/2010
10.67
 307,750 10.58 10.86 10.30 91,300 259,160 -9.4
17/09/2010
10.58
 266,140 10.49 10.67 10.12 89,340 244,960 -8.8
16/09/2010
10.49
 485,630 10.40 10.58 9.93 57,490 460,050 -21.7
15/09/2010
10.40
 252,500 10.77 10.77 10.30 6,010 221,890 -12.1
14/09/2010
10.77
 341,010 11.23 11.23 10.67 44,930 332,080 -16.7
13/09/2010
11.23
 48,530 11.23 11.42 10.95 180 27,520 -1.7
10/09/2010
11.23
 83,060 11.51 11.88 11.23 0 46,610 -2.9
09/09/2010
11.51
 105,610 11.05 11.51 11.14 15,200 28,860 -0.8
08/09/2010
11.05
 128,020 11.42 11.51 11.05 49,000 101,560 -3.2
07/09/2010
11.42
 168,790 11.70 11.79 11.42 102,390 142,510 -2.5
06/09/2010
11.70
 146,690 11.70 11.97 11.60 66,450 142,690 -4.8
01/09/2010
11.70
 70,650 11.70 11.70 11.51 100 51,310 -3.2
31/08/2010
11.70
 383,410 11.51 11.79 11.60 297,000 379,120 -5.2
30/08/2010
11.51
 131,600 11.32 11.51 11.42 52,000 123,740 -4.4
27/08/2010
11.32
 83,900 11.32 11.42 11.14 42,570 70,010 -1.7
26/08/2010
11.32
 98,860 11.14 11.51 10.86 26,230 85,280 -3.6
25/08/2010
11.14
 77,450 11.60 11.88 11.05 100 38,000 -2.3
24/08/2010
11.60
 79,650 12.16 12.25 11.60 16,400 59,950 -2.8
23/08/2010
12.16
 55,680 12.16 12.25 12.07 4,400 45,750 -2.7
20/08/2010
12.16
 47,520 12.07 12.35 11.60 0 16,300 -1.1
19/08/2010
12.07
 83,370 12.16 12.35 11.97 10,300 74,700 -4.2
18/08/2010
12.16
 99,710 12.44 12.44 11.97 400 61,640 -4.0
17/08/2010
12.44
 84,010 12.44 12.44 12.35 23,000 75,640 -3.5
16/08/2010
12.44
 80,080 12.44 12.44 12.44 8,000 77,860 -4.7

Chính sách bảo mật | Điều khoản sử dụng |