Tập đoàn VINGROUP - CTCP (vic)

42.65
0.35
(0.83%)
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
(2024-08-21) 		0.45 1.08% 72,160,700 -3,521,140 -152.8
41.55
45.10
42.30
2 tháng
(2024-07-22) 		1.55 3.80% 123,512,900 -29,447,348 -1,245.7
40.60
45.10
42.30
3 tháng
(2024-06-24) 		1.20 2.92% 161,580,900 -38,568,970 -1,619.4
40.40
45.10
42.30
6 tháng
(2024-03-25) 		-4.55 -9.71% 333,644,600 -69,815,695 -3,015.0
40.40
48.50
42.30
12 tháng
(2023-09-26) 		-2.70 -6% 879,002,200 -84,267,394 -3,606.5
40.40
48.50
42.30
24 tháng
(2022-10-03) 		-13.20 -23.78% 1,919,452,700 -56,777,427 -1,795.8
40.40
75.60
42.30
36 tháng
(2021-10-06) 		-46.30 -52.26% 2,502,717,800 -115,785,562 -6,628.1
40.40
107.20
42.30
60 tháng
(2019-10-17) 		-61.70 -59.33% 3,099,978,820 -212,270,482 -16,224.7
40.40
128
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
50.90
 3,345,300 50.10 51.20 50.20 208,100 285,600 -3.9
07/07/2023
50.10
 2,941,600 50.40 50.60 50 203,700 256,100 -2.6
06/07/2023
50.40
 2,599,600 51 51.40 50.40 241,200 796,700 -28.2
05/07/2023
51
 2,365,900 51.40 51.60 50.90 228,200 584,200 -18.2
04/07/2023
51.40
 1,266,300 51.10 51.50 51.10 398,000 506,000 -5.5
03/07/2023
51.10
 1,866,100 51 51.70 51.10 379,700 351,300 1.5
30/06/2023
51
 1,743,900 52 52 51 155,400 468,600 -16.1
29/06/2023
52
 1,381,600 52.30 52.40 51.90 256,200 196,100 3.1
28/06/2023
52.30
 1,806,000 52.40 52.70 52 355,400 401,400 -2.4
27/06/2023
52.40
 2,488,300 52.10 53 52.20 302,700 354,800 -2.7
26/06/2023
52.10
 1,492,800 52.30 52.70 51.90 106,100 212,400 -5.5
23/06/2023
52.30
 2,120,100 52.40 52.40 51.90 107,900 198,700 -4.7
22/06/2023
52.40
 1,626,300 52.40 52.80 52 420,100 151,100 14.1
21/06/2023
52.40
 2,070,400 52 52.40 51.70 442,700 454,600 -0.6
20/06/2023
52
 1,464,500 52.10 52.50 51.90 25,500 272,800 -12.9
19/06/2023
52.10
 2,316,600 53.50 53.80 52.10 115,400 725,800 -32.0
16/06/2023
53.50
 3,878,900 53.50 54 52.60 2,188,700 1,473,000 38.3
15/06/2023
53.50
 2,114,700 53.80 54.50 53.30 1,014,100 75,900 50.5
14/06/2023
53.80
 2,242,800 54.10 54.70 53.80 498,900 32,100 25.3
13/06/2023
54.10
 2,112,100 53.40 54.30 53.30 754,600 192,500 30.3
12/06/2023
53.40
 1,711,500 52.30 53.40 52.50 424,600 226,500 10.5
09/06/2023
52.30
 819,000 52.40 52.60 52.20 53,500 37,000 0.9
08/06/2023
52.40
 1,436,100 52.80 53 52.40 59,600 160,000 -5.3
07/06/2023
52.80
 1,656,100 53.20 53.60 52.60 349,500 122,200 12.0
06/06/2023
53.20
 2,120,200 52.10 53.20 52.20 469,600 132,200 17.9
05/06/2023
52.10
 1,824,300 52 52.50 52 22,700 173,800 -7.9
02/06/2023
52
 1,731,400 52 52.30 51.90 292,100 253,300 2.0
01/06/2023
52
 1,526,900 52 52.20 51.60 310,900 62,700 12.9
31/05/2023
52
 2,432,000 52.40 52.40 52 1,179,800 955,300 11.7
30/05/2023
52.40
 1,315,000 52.70 52.90 52.30 163,800 161,700 0.1
29/05/2023
52.70
 1,381,300 52 52.90 52 389,800 95,800 15.4
26/05/2023
52
 1,593,300 52.60 52.60 52 361,600 39,400 16.8
25/05/2023
52.60
 1,453,500 52.60 52.70 52.20 552,100 125,700 22.4
24/05/2023
52.60
 1,290,300 52.30 52.80 52.30 408,900 81,000 17.2
23/05/2023
52.30
 1,951,100 52.10 53.50 52.20 630,000 186,900 23.4
22/05/2023
52.10
 1,736,000 52.40 52.70 51.90 213,300 226,100 -0.7
19/05/2023
52.40
 1,784,800 53.10 53.40 52.10 264,400 100,800 8.6
18/05/2023
53.10
 1,950,600 53.20 53.80 53 331,500 20,400 16.6
17/05/2023
53.20
 2,168,200 52.90 53.80 52.50 630,500 29,200 32.0
16/05/2023
52.90
 2,621,400 54.40 54.80 52.80 368,600 23,800 18.5
15/05/2023
54.40
 4,520,000 51.70 54.90 54 1,006,000 32,300 53.1
12/05/2023
51.70
 2,093,000 50.50 51.90 50.50 549,800 67,500 24.9
11/05/2023
50.50
 1,190,300 50.60 50.70 50.30 4,300 155,000 -7.6
10/05/2023
50.60
 1,069,300 50.60 50.80 50.40 31,200 88,000 -2.9
09/05/2023
50.60
 1,113,400 50.50 51 50.40 104,700 219,800 -5.8
08/05/2023
50.50
 1,027,600 50.70 50.90 50.50 323,500 133,700 9.7
05/05/2023
50.70
 1,298,800 51.40 51.40 50.60 28,300 114,400 -4.4
04/05/2023
51.40
 1,240,200 51.50 52.10 51.10 39,700 374,400 -17.2
28/04/2023
51.50
 1,453,700 50.50 51.70 50.60 400,400 201,300 10.5
27/04/2023
50.50
 3,596,000 51.90 51.90 50.50 56,000 1,597,000 -78.6
26/04/2023
51.90
 1,836,600 52.50 52.50 51.70 6,108,993 6,359,271 -13.0
25/04/2023
52.50
 2,716,400 52.60 52.80 51.80 150,219 996,340 -44.4
24/04/2023
52.60
 1,496,200 52.70 52.70 52.20 73,109 296,286 -11.7
21/04/2023
52.70
 1,698,600 52.70 52.70 52.10 15,265 236,385 -11.7
20/04/2023
52.70
 952,300 52.60 52.70 52.20 165,200 137,600 1.5
19/04/2023
52.60
 1,746,300 52.80 52.80 52.30 107,400 424,299 -16.7
18/04/2023
52.80
 1,755,800 52.90 52.90 52.40 153,000 65,189 4.6
17/04/2023
52.90
 1,758,200 52.90 53 52.40 251,060 143,500 5.7
14/04/2023
52.90
 1,662,600 53 53.50 52.70 195,800 189,016 0.4
13/04/2023
53
 1,919,800 53.10 53.50 52.70 360,900 191,351 9.0
12/04/2023
53.10
 3,646,300 53.60 53.60 52.60 93,400 116,301 -1.2
11/04/2023
53.60
 1,847,000 53.80 53.80 52.80 120,900 141,022 -1.1
10/04/2023
53.80
 2,145,100 53.70 54.60 53.30 57,950 86,010 -1.5
07/04/2023
53.70
 2,015,600 54.50 55 53.40 92,600 397,328 -16.6
06/04/2023
54.50
 2,064,900 55.50 56.40 54.50 357,800 51,676 16.7
05/04/2023
55.50
 1,974,100 56.80 56.80 55 156,700 78,700 4.3
04/04/2023
56.80
 1,871,700 58 58.70 56.80 774,192 141,750 35.9
03/04/2023
58
 4,851,800 55 58.80 55.60 1,585,001 143,310 83.6
31/03/2023
55
 2,619,400 54.20 55.20 53.60 1,676,200 587,060 59.9
30/03/2023
54.20
 935,600 53.50 54.90 53.40 172,500 92,833 4.3
29/03/2023
53.50
 585,700 53.40 53.60 52.90 360,233 112,088 13.3
28/03/2023
53.40
 782,500 53.30 53.60 53.20 394,750 106,889 15.4
27/03/2023
53.30
 702,000 53.30 53.80 52.80 363,400 114,587 13.3
24/03/2023
53.30
 830,700 52.80 53.70 52.50 390,800 38,400 18.8
23/03/2023
52.80
 2,073,800 52.80 52.80 52.10 831,500 426,500 21.2
22/03/2023
52.80
 1,797,500 52.40 52.90 52.10 182,600 138,700 2.3
21/03/2023
52.40
 1,215,600 52.80 53.40 51.60 614,000 281,663 -36.9
20/03/2023
52.80
 3,362,300 53.20 53.20 51.40 460,499 1,580,833 -59.2
17/03/2023
53.20
 3,121,500 54.10 54.10 52.40 1,345,400 2,014,539 -35.6
16/03/2023
54.10
 1,276,200 54 55.70 53.90 702,470 714,222 -0.6
15/03/2023
54
 1,177,700 53 54 53 298,050 180,135 6.4
14/03/2023
53
 1,019,000 53.30 53.30 52.60 530,197 345,388 9.8
13/03/2023
53.30
 996,800 53.10 53.40 52.50 385,596 42,921 18.3
10/03/2023
53.10
 899,800 53 53.30 52.50 317,360 86,035 12.3
09/03/2023
53
 1,037,300 53 53.60 52.60 393,246 54,956 17.9
08/03/2023
53
 831,900 52.70 53.30 52.20 434,526 39,059 21.0
07/03/2023
52.70
 1,442,300 52.60 53.20 52.40 490,666 706,102 -11.4
06/03/2023
52.60
 1,569,800 52.70 53.30 52.10 162,626 590,948 -22.5
03/03/2023
52.70
 785,900 52.80 53 52.20 298,800 410,655 -5.9
02/03/2023
52.80
 769,300 52.70 53.30 52.30 254,500 299,100 -2.4
01/03/2023
52.70
 794,700 52.60 53.30 51.60 468,300 388,494 4.2
28/02/2023
52.60
 912,500 52.50 53 52 737,159 461,987 14.5
27/02/2023
52.50
 1,389,900 52.90 52.90 51.40 53,900 292,675 -12.5
24/02/2023
52.90
 2,206,500 53 53 51.70 240,900 938,433 -36.9
23/02/2023
53
 2,387,100 53 53.10 51.10 59,002 405,023 -18.3
22/02/2023
53
 2,557,800 54.30 54.30 52.40 329,400 1,437,926 -58.8
21/02/2023
54.30
 1,502,600 54.10 54.70 53.70 525,538 681,569 -8.5
20/02/2023
54.10
 1,515,200 53.50 55 53 363,000 66,624 16.0
17/02/2023
53.50
 1,871,500 53.40 53.50 52.20 689,300 707,010 -0.9
16/02/2023
53.40
 3,240,500 52.90 53.70 51.40 147,300 1,039,127 -47.6

Chính sách bảo mật | Điều khoản sử dụng |