Tập đoàn VINGROUP - CTCP (vic)

40.20
-0.05
(-0.12%)
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)
31/03/2022
81.20
 1,372,000 81.10 82.30 81 103,600 88,500 1.2
30/03/2022
81.10
 3,088,400 80.80 82.70 80.40 124,200 691,600 -46.3
29/03/2022
80.80
 2,798,300 80.50 81.80 79.80 130,500 920,700 -63.7
28/03/2022
80.50
 2,339,900 81 81.20 79.70 87,200 406,300 -25.6
25/03/2022
81
 2,193,500 81 81 79.70 420,000 668,400 -19.9
24/03/2022
81
 1,995,200 81.40 81.40 80.40 414,500 536,700 -9.8
23/03/2022
81.40
 1,529,200 82.20 82.40 81.40 15,738,709 15,364,609 30.7
22/03/2022
82.20
 3,631,800 81 82.40 81 602,800 639,000 -2.9
21/03/2022
81
 3,705,300 78.80 81 78.30 392,900 153,900 19.1
18/03/2022
78.80
 5,520,700 78.40 79.50 77.40 2,013,600 3,912,600 -147.6
17/03/2022
78.40
 2,565,900 78.10 78.50 77.30 87,700 581,200 -38.3
16/03/2022
78.10
 2,950,000 78.30 78.40 77.20 51,600 1,532,174 -98.0
15/03/2022
78.30
 2,733,900 78.30 78.60 77 296,500 1,520,900 -94.9
14/03/2022
78.30
 2,622,700 79 79 77.40 351,500 977,100 -48.7
11/03/2022
79
 2,222,400 79.10 79.10 77.80 76,200 388,400 -24.4
10/03/2022
79.10
 4,366,600 78 80.60 78 475,300 1,658,300 -94.4
09/03/2022
78
 3,049,900 77.90 78.70 77.30 70,600 688,000 -48.1
08/03/2022
77.90
 4,290,200 78.50 78.90 77.10 205,800 1,556,749 -104.7
07/03/2022
78.50
 2,442,600 79 79 77.30 80,800 148,100 -5.3
04/03/2022
79
 3,817,400 79 79.30 77.80 584,300 1,051,500 -36.6
03/03/2022
79
 2,610,400 78.90 80.40 78.30 129,100 621,500 -39.1
02/03/2022
78.90
 2,401,000 79.20 79.20 77.20 109,200 968,200 -67.1
01/03/2022
79.20
 3,467,600 77 79.90 77 260,700 1,300,800 -81.4
28/02/2022
77
 4,678,600 79.10 79.50 77 311,500 1,679,600 -105.8
25/02/2022
79.10
 3,385,500 80.10 80.90 79.10 125,200 718,200 -47.2
24/02/2022
80.10
 6,367,500 82.50 82.50 79.30 652,400 1,003,000 -28.4
23/02/2022
82.50
 1,439,000 82 82.50 82 15,300 190,400 -14.4
22/02/2022
82
 2,975,200 83.60 83.60 81.80 156,200 256,900 -8.3
21/02/2022
83.60
 2,513,700 82.20 83.80 82 267,800 96,500 14.2
18/02/2022
82.20
 2,914,400 83.10 83.10 82 117,800 93,500 2.0
17/02/2022
83.10
 2,865,600 82.90 83.50 82 227,100 635,300 -33.7
16/02/2022
82.90
 1,986,000 83.70 83.90 82.70 67,400 251,100 -15.3
15/02/2022
83.70
 3,001,500 81.80 83.80 81.80 187,500 428,500 -20.0
14/02/2022
81.80
 4,973,500 81.70 84 80.70 517,200 2,127,700 -132.4
11/02/2022
81.70
 7,846,400 84 84 81.50 342,300 3,612,900 -268.3
10/02/2022
84
 11,088,500 85.70 86 81.70 719,100 6,148,600 -452.7
09/02/2022
85.70
 8,812,500 87.30 88.70 84.90 816,200 3,827,900 -259.7
08/02/2022
87.30
 8,010,800 91.20 92.30 86.70 452,200 3,737,399 -290.1
07/02/2022
91.20
 7,413,400 97 97.50 91.20 132,100 3,679,100 -333.8
28/01/2022
97
 2,999,600 96.50 97 94.50 117,100 958,800 -80.4
27/01/2022
96.50
 2,559,000 96.40 96.50 94.20 71,900 1,357,300 -122.4
26/01/2022
96.40
 1,932,000 96 96.50 94.50 313,200 588,900 -14.2
25/01/2022
96
 3,198,400 95 97.70 93.40 513,000 1,764,500 -119.5
24/01/2022
95
 3,935,300 95.50 96 92.50 251,400 2,444,100 -203.1
21/01/2022
95.50
 3,192,800 95 96 93.30 178,900 1,036,500 -80.9
20/01/2022
95
 1,689,300 95.80 96.30 94.60 353,100 342,100 1.0
19/01/2022
95.80
 2,479,700 95.90 95.90 93.50 820,900 1,260,311 -41.6
18/01/2022
95.90
 2,032,000 98.90 98.90 94.10 655,000 603,600 4.9
17/01/2022
98.90
 1,152,000 98.90 99.20 97.10 501,600 273,000 22.5
14/01/2022
98.90
 1,017,400 98.80 99.60 98.20 339,800 130,600 20.7
13/01/2022
98.80
 1,955,700 100.80 101 98.50 692,900 178,300 51.2
12/01/2022
100.80
 2,338,500 101 101.50 98 769,200 302,100 46.7
11/01/2022
101
 2,240,600 102.30 102.30 99.80 992,100 325,600 67.2
10/01/2022
102.30
 2,908,500 102.20 105.50 102.20 953,800 1,038,500 -9.6
07/01/2022
102.20
 3,108,800 104.50 106.40 102.20 181,100 1,732,037 -160.1
06/01/2022
104.50
 5,061,400 100 106.40 100.50 1,147,200 758,100 40.9
05/01/2022
100
 3,396,500 101 102.20 99.50 629,100 461,500 17.1
04/01/2022
101
 3,071,100 95.10 101.50 95.70 974,800 350,400 61.3
31/12/2021
95.10
 1,267,000 95 96.30 94.20 15,500 19,100 -0.3
30/12/2021
95
 1,662,400 95.50 96.40 95 340,400 328,800 1.1
29/12/2021
95.50
 2,291,900 98.40 98.40 95.20 223,700 66,700 15.2
28/12/2021
98.40
 1,737,300 99 99.30 96.50 338,700 488,300 -14.5
27/12/2021
99
 1,907,500 96.50 99 96.50 1,209,900 661,700 56.0
24/12/2021
96.50
 1,415,500 96 96.90 95.10 316,100 272,700 4.2
23/12/2021
96
 2,771,100 99.60 100 96 478,500 697,500 -21.5
22/12/2021
99.60
 2,410,600 98.10 100.10 98.20 2,225,100 551,700 164.2
21/12/2021
98.10
 1,467,300 99 100.80 98.10 227,900 119,700 10.8
20/12/2021
99
 1,372,800 102 102 99 307,700 665,800 -39.6
17/12/2021
102
 6,655,000 100 102.70 98.80 4,859,800 4,095,600 76.6
16/12/2021
100
 3,095,200 100 101.50 98.30 1,032,500 202,200 83.0
15/12/2021
100
 2,897,300 102.50 102.70 99.90 1,331,800 363,312 92.3
14/12/2021
102.50
 2,629,100 103.20 103.20 101.60 997,900 488,100 52.2
13/12/2021
103.20
 4,076,200 103.10 104.50 101 1,310,900 483,400 85.3
10/12/2021
103.10
 3,080,600 107 107.20 103.10 353,900 549,800 -20.7
09/12/2021
107
 3,173,400 105.90 107.50 104 1,151,400 285,300 91.9
08/12/2021
105.90
 3,539,500 106.70 107 103.50 846,200 217,800 66.1
07/12/2021
106.70
 3,026,300 105.60 107.50 105.60 1,104,700 893,000 22.6
06/12/2021
105.60
 5,825,100 105.50 109 103.60 1,173,700 1,553,600 -40.9
03/12/2021
105.50
 5,152,400 107.20 109.60 105.50 983,100 500,700 52.3
02/12/2021
107.20
 4,428,600 106 108.50 105.10 1,300,400 1,252,400 5.2
01/12/2021
106
 4,082,000 105 107.30 104 285,900 1,434,500 -121.2
30/11/2021
105
 4,674,300 105.30 106.90 103.50 955,700 1,965,400 -106.3
29/11/2021
105.30
 8,742,300 98.50 105.30 98.50 2,823,700 2,487,300 34.7
26/11/2021
98.50
 8,681,700 94 100 95.20 1,101,000 2,331,400 -121.0
25/11/2021
94
 1,401,800 94.10 94.80 93.80 125,100 901,600 -75.1
24/11/2021
94.10
 2,045,100 94.80 95.20 93.50 268,700 1,337,900 -101.3
23/11/2021
94.80
 1,382,700 94.80 95 93.50 387,900 183,700 19.4
22/11/2021
94.80
 2,152,100 94.80 95 93 781,000 171,400 56.5
19/11/2021
94.80
 2,032,500 94.50 96 94 556,700 550,299 -0.4
18/11/2021
94.50
 3,871,100 96.30 98.50 94.50 873,100 1,211,000 -33.1
17/11/2021
96.30
 2,815,800 94.80 97 94.20 416,300 855,100 -42.1
16/11/2021
94.80
 1,643,900 95 95.10 93.90 183,100 910,200 -70.5
15/11/2021
95
 1,922,400 94.50 95.10 94 233,200 383,400 -14.1
12/11/2021
94.50
 1,133,100 94.80 94.80 93.90 130,100 370,700 -22.6
11/11/2021
94.80
 2,186,600 94.90 95 93.90 222,800 565,000 -32.3
10/11/2021
94.90
 1,680,500 94.90 95.20 93.60 201,380 255,480 -5.1
09/11/2021
94.90
 2,373,800 94.90 95.40 93.20 389,200 818,200 -40.3
08/11/2021
94.90
 1,792,000 95 95.50 94.50 582,400 524,500 5.6
05/11/2021
95
 1,786,600 95 95 94 304,400 947,800 -60.8
04/11/2021
95
 1,879,100 95.30 95.50 94 155,600 381,700 -10.9

Chính sách bảo mật | Điều khoản sử dụng |