Tập đoàn VINGROUP - CTCP (vic)

43.35
0.45
(1.05%)
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
(2024-08-20) 		1.20 2.88% 71,270,700 -3,515,589 -152.5
41.55
45.10
42.90
2 tháng
(2024-07-22) 		2.15 5.28% 119,586,400 -29,413,197 -1,244.2
40.60
45.10
42.90
3 tháng
(2024-06-21) 		1.25 3% 160,338,300 -38,559,567 -1,618.8
40.40
45.10
42.90
6 tháng
(2024-03-25) 		-3.95 -8.43% 329,718,100 -69,781,544 -3,013.6
40.40
48.50
42.90
12 tháng
(2023-09-25) 		-3.60 -7.74% 891,911,100 -83,215,843 -3,555.8
40.40
48.50
42.90
24 tháng
(2022-09-30) 		-12.10 -22% 1,917,250,500 -56,676,067 -1,790.7
40.40
75.60
42.90
36 tháng
(2021-10-05) 		-45.70 -51.58% 2,501,161,900 -116,012,411 -6,649.7
40.40
107.20
42.90
60 tháng
(2019-10-16) 		-61.99 -59.10% 3,096,276,990 -212,927,631 -16,305.1
40.40
128
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2009
11.52
 599,030 11.73 11.94 11.41 15,200 480,300 0
17/11/2009
11.73
 444,440 11.31 11.73 11.31 0 327,630 0
16/11/2009
11.31
 190,440 10.79 11.31 11.20 0 24,270 0
13/11/2009
10.79
 183,080 10.68 10.79 10.47 7,600 100,090 0
12/11/2009
10.68
 161,560 10.21 10.68 10.47 0 101,500 0
11/11/2009
10.21
 86,080 9.74 10.21 10.05 5,670 1,800 0
10/11/2009
9.74
 114,150 9.42 9.84 9.32 7,130 1,000 0
09/11/2009
9.42
 122,730 9.42 9.53 9.37 29,730 0 0
06/11/2009
9.42
 271,570 9.01 9.42 9.21 7,000 3,650 0
05/11/2009
9.01
 75,700 8.59 9.01 9.01 4,400 3,000 0
04/11/2009
8.59
 197,230 8.22 8.59 8.38 13,600 19,300 0
03/11/2009
8.22
 119,110 8.59 8.69 8.22 0 3,470 0
02/11/2009
8.59
 246,230 8.90 8.90 8.48 2,100 123,870 0
30/10/2009
8.90
 143,230 8.69 8.90 8.69 130 3,800 0
29/10/2009
8.69
 196,400 8.90 8.90 8.48 210 17,010 0
28/10/2009
8.90
 141,680 8.90 9.01 8.69 2,330 2,190 0
27/10/2009
8.90
 229,550 9.11 9.11 8.69 0 0 0
26/10/2009
9.11
 183,000 8.90 9.27 9.11 3,000 10,200 0
23/10/2009
8.90
 452,120 8.48 8.90 8.59 12,270 20,000 0
22/10/2009
8.48
 289,460 8.48 8.48 8.27 1,090 67,390 0
21/10/2009
8.48
 128,250 8.27 8.59 8.27 18,480 60,000 0
20/10/2009
8.27
 262,620 7.91 8.27 8.06 50 120,000 0
19/10/2009
7.91
 202,230 7.85 7.91 7.64 1,100 60,000 0
16/10/2009
7.85
 235,680 7.91 7.91 7.54 16,240 58,870 0
15/10/2009
7.91
 128,150 7.54 7.91 7.59 6,300 710 0
14/10/2009
7.54
 198,440 7.33 7.64 7.17 9,110 93,550 0
13/10/2009
7.33
 158,190 7.28 7.33 7.17 23,690 3,300 0
12/10/2009
7.28
 240,400 7.07 7.38 7.07 2,060 145,500 0
09/10/2009
7.07
 146,710 6.75 7.07 6.96 0 10,150 0
08/10/2009
6.75
 59,630 6.96 6.96 6.75 0 18,290 0
07/10/2009
6.96
 109,390 6.91 7.02 6.86 900 69,050 0
06/10/2009
6.91
 231,980 6.65 6.96 6.86 2,200 121,000 0
05/10/2009
6.65
 65,960 6.44 6.70 6.44 100 0 0
02/10/2009
6.44
 69,310 6.65 6.65 6.39 9,690 0 0
01/10/2009
6.65
 116,420 6.70 7.02 6.65 56,850 0 0
30/09/2009
6.70
 121,720 6.86 6.86 6.70 20,470 10,000 0
29/09/2009
6.86
 131,210 6.91 6.91 6.70 2,050 0 0
28/09/2009
6.91
 119,100 7.02 7.02 6.81 0 0 0
25/09/2009
7.02
 169,710 6.86 7.02 6.70 14,100 2,000 0
24/09/2009
6.86
 336,700 7.07 7.07 6.75 35,800 24,440 0
23/09/2009
7.07
 213,410 6.75 7.07 7.07 0 82,910 0
22/09/2009
6.75
 90,190 6.44 6.75 6.75 0 7,500 0
21/09/2009
6.44
 96,900 6.18 6.44 6.18 0 0 0
18/09/2009
6.18
 111,910 6.13 6.18 6.07 19,900 0 0
17/09/2009
6.13
 123,390 6.02 6.18 5.97 22,260 21,190 0
16/09/2009
6.02
 78,400 6.07 6.18 6.02 160 36,020 0
15/09/2009
6.07
 111,670 6.28 6.28 6.07 500 28,540 0
14/09/2009
6.28
 175,390 6.23 6.44 6.18 2,000 62,910 0
11/09/2009
6.23
 83,980 6.23 6.39 6.23 3,000 37,280 0
10/09/2009
6.23
 43,660 6.18 6.23 6.07 2,320 5,240 0
09/09/2009
6.18
 65,900 6.23 6.28 6.07 4,100 30,180 0
08/09/2009
6.23
 154,160 5.97 6.23 6.13 10,690 60,720 0
07/09/2009
5.97
 121,200 6.18 6.18 5.92 20 28,180 0
04/09/2009
6.18
 100,520 6.39 6.49 6.18 340 1,000 0
03/09/2009
6.39
 76,170 6.60 6.60 6.39 0 3,020 0
02/09/2009
6.60
 0 6.60 6.60 6.60 0 0 0
01/09/2009
6.60
 155,950 6.75 6.81 6.60 41,860 58,750 0
31/08/2009
6.75
 330,060 6.54 6.75 6.54 223,540 74,130 0
28/08/2009
6.54
 194,370 6.39 6.54 6.34 123,650 61,060 0
27/08/2009
6.39
 153,420 6.39 6.49 6.28 89,460 16,110 0
26/08/2009
6.39
 328,480 6.28 6.60 6.39 81,600 131,030 0
25/08/2009
6.28
 340,430 6.02 6.28 6.23 80,890 132,370 0
24/08/2009
6.02
 207,640 5.76 6.02 5.86 5,980 35,260 0
21/08/2009
5.76
 110,920 5.86 6.02 5.76 40,000 9,500 0
20/08/2009
5.86
 55,800 5.92 5.97 5.86 0 0 0
19/08/2009
5.92
 67,050 5.81 5.92 5.76 1,000 0 0
18/08/2009
5.81
 30,400 5.71 5.81 5.65 0 2,570 0
17/08/2009
5.71
 33,260 5.86 5.86 5.71 300 0 0
14/08/2009
5.86
 27,690 5.86 5.92 5.76 0 0 0
13/08/2009
5.86
 78,900 5.76 5.86 5.76 200 4,000 0
12/08/2009
5.76
 50,630 5.71 5.76 5.65 0 2,000 0
11/08/2009
5.71
 46,830 5.81 5.86 5.71 0 0 0
10/08/2009
5.81
 50,420 5.76 5.86 5.76 0 0 0
07/08/2009
5.76
 78,630 5.76 5.86 5.76 17,690 0 0
06/08/2009
5.76
 173,700 5.60 5.86 5.76 77,830 2,000 0
05/08/2009
5.60
 36,860 5.55 5.65 5.50 10,000 0 0
04/08/2009
5.55
 61,100 5.65 5.76 5.55 350 41,870 0
03/08/2009
5.65
 29,250 5.71 5.86 5.55 0 0 0
31/07/2009
5.71
 107,360 5.55 5.81 5.34 32,280 7,230 0
30/07/2009
5.55
 103,030 5.81 5.81 5.55 0 12,340 0
29/07/2009
5.81
 325,890 5.71 5.97 5.81 243,060 0 0
28/07/2009
5.71
 148,200 5.45 5.71 5.71 121,900 1,000 0
27/07/2009
5.45
 44,510 5.19 5.45 5.45 41,020 2,000 0
24/07/2009
5.19
 14,140 4.95 5.19 5.19 4,240 0 0
23/07/2009
4.95
 100,070 4.72 4.95 4.90 78,770 0 0
22/07/2009
4.72
 44,420 4.50 4.72 4.72 42,810 0 0
21/07/2009
4.50
 34,740 4.48 4.59 4.48 0 7,500 0
20/07/2009
4.48
 53,450 4.71 4.71 4.48 10,210 8,000 0
17/07/2009
4.71
 61,980 4.61 4.76 4.58 0 0 0
16/07/2009
4.61
 38,430 4.45 4.67 4.46 4,580 8,540 0
15/07/2009
4.45
 19,530 4.40 4.50 4.40 0 730 0
14/07/2009: Cổ tức tiền mặt tỉ lệ: 5%
14/07/2009
4.40
 99,540 4.38 4.43 4.17 330 35,280 0
13/07/2009
4.38
 41,560 4.60 4.60 4.38 0 0 0
10/07/2009
4.60
 47,010 4.76 4.76 4.60 0 11,920 0
09/07/2009
4.76
 34,500 4.77 4.94 4.76 0 0 0
08/07/2009
4.77
 115,670 5.02 5.02 4.77 100 59,270 0
07/07/2009
5.02
 103,600 5.28 5.28 5.02 3,050 83,010 0
06/07/2009
5.28
 160,760 5.15 5.38 5.11 7,340 107,100 0
03/07/2009
5.15
 210,630 4.92 5.15 5.07 230 110,800 0
02/07/2009: Quyền mua cổ phiếu: 100/73 Giá: 10 (Volume + 73%, Ratio=0.73)
02/07/2009
4.92
 37,850 4.68 4.92 4.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |