Tập đoàn Vingroup - Công ty Cổ phần - Mã CK : VIC
Từ ngày
Đến ngày
| Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
|---|
| KLGD | GTGD | KLGD | GTGD |
|---|
| 17/01/2020 |
114.90 |
-0.10 (-0.08%) |
114.90 |
115.10 |
114.40 |
169,100 |
19,433,760,000 |
0 |
0 |
| 16/01/2020 |
115.00 |
0.00 (0.00%) |
115.00 |
115.10 |
114.30 |
186,740 |
21,444,900,000 |
2,317,045 |
266,296,766,000 |
| 16/01/2020 |
115.00 |
0.00 (0.00%) |
115.00 |
115.10 |
114.30 |
186,740 |
21,444,900,000 |
2,317,045 |
266,296,766,000 |
| 15/01/2020 |
115.00 |
0.00 (0.00%) |
115.00 |
115.00 |
114.30 |
205,600 |
23,570,150,000 |
30,000 |
3,210,000,000 |
| 15/01/2020 |
115.00 |
0.00 (0.00%) |
115.00 |
115.00 |
114.30 |
205,600 |
23,570,150,000 |
30,000 |
3,210,000,000 |
| 14/01/2020 |
115.00 |
0.10 (0.08%) |
115.10 |
115.10 |
114.30 |
101,150 |
11,621,130,000 |
2,190,000 |
251,631,000,000 |
| 13/01/2020 |
114.90 |
0.10 (0.08%) |
114.70 |
115.10 |
114.50 |
146,680 |
16,847,410,000 |
0 |
0 |
| 10/01/2020 |
114.80 |
0.10 (0.08%) |
115.00 |
115.00 |
114.70 |
159,120 |
18,274,000,000 |
0 |
0 |
| 09/01/2020 |
114.70 |
0.40 (0.34%) |
114.30 |
115.10 |
114.20 |
273,870 |
31,372,700,000 |
40,000 |
4,252,000,000 |
| 08/01/2020 |
114.30 |
-0.40 (-0.34%) |
114.50 |
114.70 |
113.60 |
468,910 |
53,461,060,000 |
0 |
0 |
| 07/01/2020 |
114.70 |
0.20 (0.17%) |
114.50 |
115.00 |
114.30 |
183,910 |
21,077,830,000 |
0 |
0 |
| 06/01/2020 |
114.50 |
-0.80 (-0.69%) |
115.00 |
115.00 |
114.40 |
301,910 |
34,639,900,000 |
0 |
0 |
| 03/01/2020 |
115.30 |
0.30 (0.26%) |
115.00 |
115.30 |
114.30 |
248,940 |
28,636,080,000 |
0 |
0 |
| 02/01/2020 |
115.00 |
0.00 (0.00%) |
114.90 |
115.00 |
114.00 |
440,280 |
50,481,280,000 |
0 |
0 |
| 30/12/2019 |
115.00 |
-0.20 (-0.17%) |
114.50 |
115.00 |
114.20 |
504,080 |
57,791,440,000 |
0 |
0 |
| 27/12/2019 |
115.20 |
-0.20 (-0.17%) |
115.40 |
115.40 |
114.00 |
564,070 |
64,623,400,000 |
605,600 |
69,644,000,000 |
| 26/12/2019 |
115.40 |
-0.10 (-0.08%) |
115.30 |
115.70 |
114.40 |
507,390 |
58,430,080,000 |
0 |
0 |
| 25/12/2019 |
115.50 |
0.00 (0.00%) |
115.30 |
115.50 |
114.30 |
348,350 |
40,069,260,000 |
0 |
0 |
| 24/12/2019 |
115.50 |
-0.20 (-0.17%) |
115.60 |
115.60 |
114.30 |
449,960 |
51,686,280,000 |
0 |
0 |
| 23/12/2019 |
115.70 |
-0.10 (-0.08%) |
115.80 |
115.80 |
114.30 |
591,380 |
67,991,650,000 |
0 |
0 |
| 20/12/2019 |
115.80 |
0.00 (0.00%) |
115.80 |
115.80 |
114.70 |
839,200 |
97,027,470,000 |
1,101,640 |
127,569,912,000 |
| 19/12/2019 |
115.80 |
0.00 (0.00%) |
115.00 |
116.00 |
114.00 |
974,360 |
112,398,940,000 |
251,440 |
29,116,752,000 |
| 19/12/2019 |
115.80 |
0.00 (0.00%) |
115.00 |
116.00 |
114.00 |
974,360 |
112,398,940,000 |
251,440 |
29,116,752,000 |