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

LỊCH SỬ GIAO DỊCH CỔ PHIẾU VIC - Hồ sơ công ty

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
20/09/2019 119.40 -2.10 (-1.72%) 121.40 121.90 119.40 1,827,050 218,966,000,000 0 0
19/09/2019 121.50 -0.70 (-0.57%) 122.50 122.80 121.40 345,240 42,070,920,000 0 0
18/09/2019 122.20 -0.60 (-0.48%) 122.50 122.80 122.10 181,830 22,248,580,000 0 0
17/09/2019 122.80 0.00 (0.00%) 122.10 123.80 122.00 416,830 51,209,920,000 0 0
16/09/2019 122.80 0.40 (0.32%) 122.00 124.70 122.00 330,670 40,757,620,000 0 0
13/09/2019 122.40 0.90 (0.74%) 122.10 122.90 120.80 278,500 33,798,170,000 1,413,940 163,310,070,000
12/09/2019 121.50 0.00 (0.00%) 121.50 122.10 121.30 188,180 22,878,020,000 0 0
11/09/2019 121.50 -0.50 (-0.40%) 122.00 122.80 121.00 176,620 21,509,090,000 50,000 6,089,000,000
10/09/2019 122.00 -0.60 (-0.48%) 123.00 123.20 122.00 247,180 30,331,850,000 0 0
09/09/2019 122.60 1.50 (1.23%) 121.90 122.80 121.10 165,730 20,230,750,000 0 0
06/09/2019 121.10 -0.90 (-0.73%) 122.00 123.00 121.00 280,330 34,124,190,000 0 0
05/09/2019 122.00 -0.40 (-0.32%) 122.90 123.40 122.00 303,110 37,226,240,000 0 0
04/09/2019 122.40 -0.60 (-0.48%) 123.00 123.50 121.70 385,500 47,279,590,000 58,000 7,099,200,000
03/09/2019 123.00 -0.50 (-0.40%) 123.50 124.40 122.20 174,400 21,536,650,000 134,000 16,547,660,000
30/08/2019 123.50 1.00 (0.81%) 122.50 123.90 122.00 220,710 27,200,140,000 0 0
29/08/2019 122.50 0.50 (0.40%) 123.50 123.50 121.10 350,460 42,719,040,000 25,860 3,152,075,400
28/08/2019 122.00 -0.50 (-0.40%) 122.20 123.50 121.90 242,730 29,720,230,000 0 0
27/08/2019 122.50 -2.30 (-1.84%) 124.90 125.70 122.50 397,260 49,186,370,000 25,860 3,201,726,600
26/08/2019 124.80 -0.20 (-0.16%) 125.00 125.00 123.40 355,930 44,115,500,000 0 0
23/08/2019 125.00 -1.10 (-0.87%) 126.10 126.10 124.60 513,250 64,412,920,000 77,000 9,663,500,000