Tập đoàn VINGROUP - CTCP (vic)

42.70
0.40
(0.95%)
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)
15/02/2023
52.90
 3,345,700 52.90 52.90 50.90 158,910 1,166,030 -53.3
14/02/2023
52.90
 3,116,200 53.40 53.40 50.80 379,205 1,209,841 -43.9
13/02/2023
53.40
 1,405,200 54 54 52.50 365,240 444,233 -4.2
10/02/2023
54
 1,696,000 54.20 54.30 52.60 335,081 615,884 -15.2
09/02/2023
54.20
 3,006,800 54.40 54.50 52.40 239,300 958,161 -39.0
08/02/2023
54.40
 2,145,800 55 55 53 214,901 557,669 -18.6
07/02/2023
55
 1,645,000 56 56 53.60 291,201 439,845 -8.2
06/02/2023
56
 1,416,100 56 56 54.30 548,940 62,599 27.2
03/02/2023
56
 1,199,400 55.80 56 55 503,400 79,296 23.7
02/02/2023
55.80
 1,328,600 55.20 56.10 55.10 763,030 128,535 35.4
01/02/2023
55.20
 1,851,600 57.10 57.60 54.80 474,010 277,257 10.9
31/01/2023
57.10
 1,377,800 57.70 58.50 56.50 543,648 219,630 18.5
30/01/2023
57.70
 1,124,500 59.20 59.50 57.50 489,320 211,519 16.0
27/01/2023
59.20
 2,197,800 57.40 59.30 57.60 1,641,503 90,516 91.8
19/01/2023
57.40
 2,343,100 56.70 57.40 56 1,499,700 218,239 73.6
18/01/2023
56.70
 1,647,300 55.20 56.70 55 963,360 16,039 53.7
17/01/2023
55.20
 1,371,200 54.80 55.20 53.50 730,180 185,147 30.1
16/01/2023
54.80
 1,687,100 55 55 53.40 130,020 302,999 -9.5
13/01/2023
55
 1,223,800 55 55.30 54.40 531,600 77,396 25.0
12/01/2023
55
 1,067,000 55.10 55.50 54.50 504,300 92,849 22.6
11/01/2023
55.10
 1,085,600 54.50 55.50 54.10 561,388 16,900 30.0
10/01/2023
54.50
 1,742,900 55 55 53.60 526,400 374,655 8.3
09/01/2023
55
 1,204,200 56.10 56.20 55 487,073 188,323 16.4
06/01/2023
56.10
 1,951,000 56.20 56.20 54.90 584,600 399,212 10.4
05/01/2023
56.20
 1,641,900 56 56.90 55.80 943,000 237,718 39.6
04/01/2023
56
 1,928,400 56.80 57.10 55.90 866,250 188,260 38.0
03/01/2023
56.80
 2,009,300 53.80 56.80 53.40 668,040 166,800 28.5
30/12/2022
53.80
 2,461,700 53.60 53.90 53 687,520 1,124,023 -23.5
29/12/2022
53.60
 2,135,400 53.50 54 52.50 866,282 714,206 8.2
28/12/2022
53.50
 2,089,000 53.40 53.50 52.10 551,600 598,806 -2.5
27/12/2022
53.40
 1,844,000 52.60 54.80 52.10 772,010 344,323 22.8
26/12/2022
52.60
 1,832,300 55.10 55.10 52.50 358,865 410,855 -2.7
23/12/2022
55.10
 1,866,300 55 55.90 53.90 433,350 440,200 -0.4
22/12/2022
55
 2,433,400 54.90 57 55 553,300 447,648 5.8
21/12/2022
54.90
 2,477,400 55.90 57 54.80 302,850 487,928 -10.2
20/12/2022
55.90
 2,088,400 56.50 57.80 55.10 604,550 211,600 22.0
19/12/2022
56.50
 2,873,600 58.40 59.40 56.50 158,583 834,900 -38.2
16/12/2022
58.40
 3,284,600 60.60 60.80 58.40 259,966 1,258,238 -58.3
15/12/2022
60.60
 2,311,900 60.80 61.60 60.30 272,850 322,297 -3.0
14/12/2022
60.80
 2,897,500 61.60 63.70 60.30 558,472 1,025,066 -28.4
13/12/2022
61.60
 2,861,100 63.10 64 60.10 878,110 1,060,267 -11.2
12/12/2022
63.10
 2,851,200 67.80 68 63.10 911,001 584,749 20.6
09/12/2022
67.80
 2,660,700 69.90 71.70 67.80 834,963 523,940 21.1
08/12/2022
69.90
 5,602,500 71.20 74.50 69.90 3,626,928 873,372 192.5
07/12/2022
71.20
 9,421,500 66.60 71.20 68.50 5,546,500 1,331,377 300.1
06/12/2022
66.60
 1,803,300 68.10 68.50 65 814,801 67,067 49.8
05/12/2022
68.10
 2,301,900 68.80 70 68 1,106,720 116,054 67.5
02/12/2022
68.80
 3,591,400 66 68.80 65.10 2,736,500 74,815 183.1
01/12/2022
66
 3,204,600 69.60 69.60 66 2,000,800 505,611 98.7
30/11/2022
69.60
 3,225,000 69.40 70.20 68 2,121,815 246,992 130.5
29/11/2022
69.40
 3,559,000 65 69.40 64.20 2,545,900 318,456 154.6
28/11/2022
65
 3,249,900 65 67.10 65 2,064,250 174,344 122.8
25/11/2022
65
 2,290,900 61 65 62.60 1,362,900 29,745 86.7
24/11/2022
61
 1,141,700 59.70 62.10 60 509,896 376,033 8.2
23/11/2022
59.70
 998,800 61 62.60 59.70 568,000 301,608 15.9
22/11/2022
61
 1,466,300 64 65.90 61 642,290 516,666 7.7
21/11/2022
64
 1,198,200 65.60 66.70 63.60 450,150 330,476 7.7
18/11/2022
65.60
 1,693,400 64.60 66.90 63.10 951,300 652,823 19.6
17/11/2022
64.60
 4,785,400 60.40 64.60 60.50 3,513,647 362,105 203.6
16/11/2022
60.40
 2,249,500 57 60.90 56.10 1,183,600 228,790 57.7
15/11/2022
57
 1,583,400 55 57.50 55 1,069,900 379,143 39.4
14/11/2022
55
 1,394,600 54.30 55.50 53.10 752,589 281,900 25.9
11/11/2022
54.30
 938,500 53 54.80 52.50 758,800 12,918 40.5
10/11/2022
53
 1,558,000 53.70 54 52 685,201 399,160 15.2
09/11/2022
53.70
 1,573,900 53.30 54.30 52.20 807,022 332,310 25.5
08/11/2022
53.30
 2,476,100 53.40 53.40 49.70 508,205 1,175,603 -35.6
07/11/2022
53.40
 1,702,500 54.30 54.30 51.70 505,900 982,578 -25.5
04/11/2022
54.30
 1,617,900 55.10 55.10 52.10 366,200 842,100 -25.8
03/11/2022
55.10
 909,700 55.40 55.40 54.30 250,400 351,700 -5.6
02/11/2022
55.40
 1,352,500 55.40 55.40 54 265,600 261,021 0.3
01/11/2022
55.40
 1,419,100 55.40 55.80 54 174,900 655,240 -26.6
31/10/2022
55.40
 1,052,800 55.70 56.40 54.30 51,300 567,800 -28.6
28/10/2022
55.70
 1,281,000 55 55.80 53.50 170,300 591,352 -23.5
27/10/2022
55
 1,974,800 54.80 55 52.50 225,900 952,800 -39.3
26/10/2022
54.80
 1,054,100 56.10 56.10 53.50 51,800 359,400 -16.6
25/10/2022
56.10
 1,446,700 56.50 56.50 53 209,500 504,200 -15.7
24/10/2022
56.50
 1,606,100 56.80 56.80 52.90 571,500 925,000 -18.9
21/10/2022
56.80
 1,414,600 58.60 58.60 54.50 19,400 664,700 -36.1
20/10/2022
58.60
 1,099,200 58.50 58.70 57.20 521,600 633,500 -6.5
19/10/2022
58.50
 826,400 58.40 58.70 56.50 140,700 378,900 -13.5
18/10/2022
58.40
 606,100 56 58.60 56.50 417,100 141,230 16.1
17/10/2022
56
 738,700 59.70 59.70 56 53,200 132,100 -4.4
14/10/2022
59.70
 779,400 60.40 60.50 58.40 26,000 440,800 -24.8
13/10/2022
60.40
 1,246,400 60 61 58.20 172,509 285,402 -6.8
12/10/2022
60
 1,709,700 60 60.20 58.30 336,200 413,343 -4.6
11/10/2022
60
 2,186,800 60.20 60.20 56.70 1,499,742 385,412 66.9
10/10/2022
60.20
 1,238,400 60.20 60.90 57.70 393,723 236,300 9.5
07/10/2022
60.20
 2,987,900 60.10 60.70 58.30 1,306,364 230,324 64.8
06/10/2022
60.10
 1,011,900 60 62 58.10 317,100 103,614 12.8
05/10/2022
60
 1,328,100 57 60.90 57 908,900 29,149 52.8
04/10/2022
57
 1,296,700 55.50 57 54.60 939,100 968,507 -1.7
03/10/2022
55.50
 1,452,700 55 55.50 53 1,231,310 724,421 28.1
30/09/2022
55
 1,724,300 54.60 56.40 53.30 611,500 544,291 3.7
29/09/2022
54.60
 1,701,100 57.50 58.20 54.30 170,300 180,836 -0.6
28/09/2022
57.50
 1,138,100 61 61 57.50 58,400 229,600 -9.8
27/09/2022
61
 639,100 62 62.20 60.80 77,900 353,791 -16.8
26/09/2022
62
 1,195,900 62.60 62.60 61.60 284,100 301,400 -1.1
23/09/2022
62.60
 324,200 63.30 63.30 62 172,345 83,920 5.5
22/09/2022
63.30
 1,238,700 63.10 63.30 58.70 401,221 194,586 13.1
21/09/2022
63.10
 482,700 63.90 63.90 62.70 415,000 351,847 4.0

Chính sách bảo mật | Điều khoản sử dụng |