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)
03/11/2021
95.30
 3,568,200 95.80 95.80 93.90 354,300 554,600 -18.9
02/11/2021
95.80
 1,647,800 95.80 96 94.90 85,600 425,000 -32.4
01/11/2021
95.80
 2,226,600 95.80 96 94.90 177,300 282,800 -10.1
29/10/2021
95.80
 2,268,000 95 96.50 94.20 623,200 511,800 10.7
28/10/2021
95
 2,086,100 95 95.40 93.60 622,000 788,100 -15.6
27/10/2021
95
 3,908,900 92.20 95 91.60 1,035,200 392,800 60.2
26/10/2021
92.20
 1,335,900 92.10 92.20 90.90 84,900 442,000 -32.8
25/10/2021
92.10
 1,341,200 91.80 92.50 91.20 87,000 182,200 -8.8
22/10/2021
91.80
 1,428,000 91 91.80 90.80 312,900 339,500 -2.4
21/10/2021
91
 2,847,400 92.30 92.60 91 218,400 1,185,900 -88.4
20/10/2021
92.30
 3,128,600 92.40 92.50 89.90 134,900 1,532,700 -128.4
19/10/2021
92.40
 1,686,700 92.60 92.70 91.50 189,500 380,800 -17.5
18/10/2021
92.60
 2,039,400 92.60 92.90 91.10 54,600 151,800 -9.0
15/10/2021
92.60
 1,553,700 92.50 93 92 72,300 102,000 -2.7
14/10/2021
92.50
 2,677,900 93.10 93.20 91.50 301,100 945,000 -59.6
13/10/2021
93.10
 2,581,200 92.90 93.80 92.80 209,400 468,300 -24.2
12/10/2021
92.90
 2,438,700 91.90 93 92 840,800 730,900 10.2
11/10/2021
91.90
 2,694,300 89.30 92 89.40 420,700 194,100 27.2
08/10/2021
89.30
 1,298,500 88.80 89.50 88.80 50,300 189,100 -12.4
07/10/2021
88.80
 2,290,900 88.60 89.50 88.30 45,600 422,900 -33.6
06/10/2021
88.60
 1,736,800 88.60 89 88.10 22,900 290,200 -23.6
05/10/2021
88.60
 2,370,600 87.80 88.80 87.10 31,600 292,600 -23.0
04/10/2021
87.80
 1,565,200 87.70 88 87.10 37,600 249,700 -18.6
01/10/2021
87.70
 1,734,200 88 88.40 87.20 2,617,345 3,186,045 -49.8
30/09/2021
88
 3,404,700 86.70 89.40 86.50 921,400 623,000 26.6
29/09/2021
86.70
 1,911,200 86.50 86.90 86 156,500 554,567 -34.5
28/09/2021
86.50
 2,387,300 86.10 87 85.20 271,600 689,277 -35.9
27/09/2021
86.10
 3,000,800 87 87.50 83.20 1,801,547 2,573,647 -66.6
24/09/2021
87
 3,207,900 87.10 87.50 86.30 270,400 961,137 -60.1
23/09/2021
87.10
 2,664,100 86.10 87.40 86.40 3,060,000 3,227,500 -14.6
22/09/2021
86.10
 2,845,500 85.60 86.90 85.40 308,300 872,000 -48.4
21/09/2021
85.60
 4,524,800 86.70 86.70 85 41,900 1,123,100 -92.8
20/09/2021
86.70
 4,014,800 86.80 88.90 86 81,600 1,962,300 -163.4
17/09/2021
86.80
 5,567,900 87.80 89.20 86.80 2,398,800 5,377,200 -260.9
16/09/2021
87.80
 15,130,200 91.40 91.40 87.80 3,901,300 16,837,100 -1,144.6
15/09/2021
91.40
 1,037,000 92 92.40 91.30 91,800 276,100 -16.8
14/09/2021
92
 1,419,300 92 92.90 91.90 770,900 216,500 51.4
13/09/2021
92
 1,828,100 91.30 93.40 91.60 736,300 2,701,500 -182.5
10/09/2021
91.30
 1,614,600 91.30 92 91.30 579,600 1,066,300 -44.5
09/09/2021
91.30
 2,696,600 92 92.40 91.30 325,000 1,683,700 -124.3
08/09/2021
92
 2,505,700 93.90 94.30 92 218,500 1,780,100 -144.8
07/09/2021
93.90
 2,280,200 95 95.50 93.90 230,200 1,168,300 -88.5
06/09/2021
95
 1,928,800 94.10 95.80 94.20 477,300 877,300 -37.9
01/09/2021
94.10
 1,303,100 94.10 95 94.10 181,100 333,600 -14.4
31/08/2021
94.10
 1,529,600 94.10 95.10 93.80 264,400 299,900 -3.3
30/08/2021
94.10
 1,414,900 94.80 95.30 94.10 546,969 910,169 -34.3
27/08/2021
94.80
 2,485,900 93.10 95 91.50 389,300 700,800 -29.1
26/08/2021
93.10
 1,766,200 94.60 94.60 93 223,000 366,400 -13.4
25/08/2021
94.60
 2,057,000 95.40 95.40 93 123,300 419,600 -28.0
24/08/2021
95.40
 1,417,400 96.20 97 95.10 104,300 196,600 -8.8
23/08/2021
96.20
 2,161,000 97.70 97.70 95.80 73,900 574,200 -48.3
20/08/2021
97.70
 4,953,900 104 104 97.20 109,400 1,201,300 -107.7
19/08/2021
104
 3,521,100 97.90 104 96.70 176,400 933,400 -73.6
18/08/2021
97.90
 2,297,700 98.90 100.20 97.90 256,100 1,451,500 -118.1
17/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/124.999929 (Volume + 12.50%, Ratio=0.12)
17/08/2021
98.90
 4,887,500 98.31 103.40 98.90 174,800 2,619,200 -245.1
16/08/2021
98.31
 3,085,800 98.58 100.18 98.31 88,100 1,011,800 -102.6
13/08/2021
98.58
 2,119,300 98.76 99.73 98.22 3,847,546 4,585,346 -74.5
12/08/2021
98.76
 1,833,400 98.67 100.36 98.22 142,800 499,400 -39.6
11/08/2021
98.67
 2,382,000 100.44 101.33 98.67 47,700 693,400 -72.6
10/08/2021
100.44
 2,830,600 100.53 102.22 100.44 235,900 993,100 -86.1
09/08/2021
100.53
 3,219,800 100.71 101.07 99.20 38,400 815,300 -87.5
06/08/2021
100.71
 3,021,900 101.33 103.02 100.71 119,900 414,600 -33.7
05/08/2021
101.33
 2,049,200 101.33 102.22 100.36 595,800 755,000 -18.2
04/08/2021
101.33
 2,882,400 101.78 103.47 101.33 592,400 1,342,700 -86.4
03/08/2021
101.78
 7,293,100 95.56 102.22 96.89 929,000 2,816,500 -215.2
02/08/2021
95.56
 1,682,400 95.29 97.42 95.02 119,300 315,100 -21.2
30/07/2021
95.29
 2,339,200 93.42 95.38 94.22 249,000 383,200 -14.3
29/07/2021
93.42
 1,076,500 93.51 93.87 92.89 48,900 63,400 -1.5
28/07/2021
93.51
 1,192,400 92.71 93.78 92.44 137,400 175,900 -4.0
27/07/2021
92.71
 1,442,800 92.62 94.04 92.71 208,300 339,600 -13.7
26/07/2021
92.62
 1,940,200 92.44 93.69 91.64 257,500 614,100 -37.2
23/07/2021
92.44
 3,088,800 94.40 96.71 92.44 778,600 2,545,396 -194.5
22/07/2021
94.40
 2,242,200 92.44 94.93 92.18 605,600 4,656,210 -450.4
21/07/2021
92.44
 2,765,100 91.56 94.67 90.67 965,300 12,394,812 -1,251.7
20/07/2021
91.56
 2,130,300 91.47 91.82 88.89 492,100 1,612,800 -113.3
19/07/2021
91.47
 1,851,300 94.04 94.04 89.33 702,700 599,100 10.9
16/07/2021
94.04
 2,158,200 90.67 94.31 90.76 808,300 11,500 83.9
15/07/2021
90.67
 2,584,200 91.56 92.18 89.96 438,500 1,020,400 -59.4
14/07/2021
91.56
 2,585,100 91.56 94.58 90.67 839,900 1,276,800 -44.8
13/07/2021
91.56
 2,355,200 92.44 93.42 88 493,600 1,419,800 -93.5
12/07/2021
92.44
 2,863,900 96.53 97.78 90.40 414,000 517,400 -11.4
09/07/2021
96.53
 1,787,900 98.67 98.67 95.56 309,600 290,500 2.0
08/07/2021
98.67
 1,480,900 101.33 101.33 98.22 204,700 147,400 -1.7
07/07/2021
101.33
 2,507,000 99.56 101.33 97.78 696,500 650,000 6.2
06/07/2021
99.56
 3,006,500 102.22 103.11 99.56 872,300 850,900 2.2
05/07/2021
102.22
 2,765,200 104.44 104.44 102.13 375,700 453,900 -1.4
02/07/2021
104.44
 1,789,100 105.42 105.69 104.44 214,700 592,000 -44.5
01/07/2021
105.42
 2,194,700 105.78 106.58 105.33 511,800 828,600 -37.6
30/06/2021
105.78
 2,685,900 104.89 108 104.89 253,300 475,300 -26.7
29/06/2021
104.89
 2,339,900 103.73 106.04 103.91 250,200 591,100 -40.2
28/06/2021
103.73
 1,711,000 104.44 104.53 103.73 438,900 149,100 33.9
25/06/2021
104.44
 1,763,300 104.44 104.89 103.73 906,500 261,200 75.6
24/06/2021
104.44
 1,374,300 103.91 105.07 103.82 105,200 413,300 -36.2
23/06/2021
103.91
 1,281,200 104.44 104.98 103.56 200,400 87,600 13.2
22/06/2021
104.44
 2,161,600 104.36 105.51 104.09 588,300 514,800 8.7
21/06/2021
104.36
 1,497,200 104.36 105.69 104.27 35,500 238,900 -23.9
18/06/2021
104.36
 1,788,400 104 105.16 104 465,900 512,100 -5.4
17/06/2021
104
 2,848,500 105.87 105.87 104 496,200 619,200 -14.5
16/06/2021
105.87
 1,180,600 108.18 108.18 105.78 107,800 67,000 4.9
15/06/2021
108.18
 1,348,000 106.67 108.44 106.22 1,693,200 831,000 104.6

Chính sách bảo mật | Điều khoản sử dụng |