Tập đoàn Vingroup - Công ty Cổ phần - Mã CK : VIC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
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