CTCP Chứng khoán Thương mại và Công nghiệp Việt Nam (vig)

3.90
0
(0%)
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
(2026-09-04) 		-0.40 -9.76% 894,600 -7,200 0.0
3.70
4.10
3.90
2 tháng
(2026-08-05) 		-0.60 -13.95% 1,796,600 -37,500 -0.1
3.70
4.30
3.90
3 tháng
(2026-07-06) 		-1.20 -24.49% 3,633,400 -37,900 -0.1
3.70
4.90
3.90
6 tháng
(2026-04-07) 		-1 -21.28% 7,527,900 -44,500 -0.2
3.70
5.30
3.90
12 tháng
(2025-10-09) 		-3.20 -46.38% 23,219,600 -79,100 -0.4
3.70
6.90
3.90
24 tháng
(2024-10-14) 		-3 -44.78% 125,305,471 -1,024,600 -6.5
3.70
8.40
3.90
36 tháng
(2023-10-20) 		-3.60 -49.32% 220,625,676 -251,400 -1.0
3.70
9
3.90
60 tháng
(2021-11-01) 		-6.50 -63.73% 575,826,191 -155,077 0.0
3.20
18.90
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2022
8.10
 296,200 8 8.50 8 0 0 0
01/06/2022
8.10
 168,620 8.20 8.20 7.90 0 0 0
31/05/2022
8.10
 564,316 8.40 8.40 7.90 6,000 0 0.0
30/05/2022
8.40
 256,103 8.50 8.50 8.10 100 0 0.0
27/05/2022
8.40
 517,900 8.20 8.60 8 0 0 0
26/05/2022
8.10
 925,543 7.40 8.10 7.40 0 1,000 0.0
25/05/2022
7.40
 312,918 7.40 7.60 7.10 0 0 0
24/05/2022
7.20
 189,901 7.20 7.30 6.90 0 0 0
23/05/2022
7.40
 237,904 7.60 7.60 7 0 0 0
20/05/2022
7.60
 297,021 7.40 7.70 7.40 0 2,000 0.0
19/05/2022
7.60
 294,800 7.60 7.60 7 0 0 0
18/05/2022
7.60
 330,207 7.40 7.90 7.40 0 0 0
17/05/2022
7.40
 477,708 6.80 7.40 6.70 0 2,300 0.0
16/05/2022
6.80
 428,544 6.70 6.90 6.50 0 0 0
13/05/2022
6.30
 329,500 6.80 7 6.30 0 0 0
12/05/2022
7
 473,000 7.50 7.50 6.70 0 0 0
11/05/2022
7.40
 159,544 7.20 7.50 7.10 0 0 0
10/05/2022
7.10
 417,533 6.70 7.30 6.30 0 800 0.0
09/05/2022
7
 315,628 7.70 7.70 7 0 0 0
06/05/2022
7.70
 274,600 8.10 8.10 7.70 0 0 0
05/05/2022
8.20
 249,700 8.20 8.50 8 0 0 0
04/05/2022
8.20
 386,200 8.50 8.50 8.20 0 0 0
29/04/2022
8.40
 276,400 8.40 8.60 8.30 500 0 0.0
28/04/2022
8.40
 292,400 8.30 8.60 8.20 1,500 0 0.0
27/04/2022
8.20
 326,245 7.90 8.40 7.60 0 500 0.0
26/04/2022
7.90
 372,000 7.40 7.90 6.80 0 0 0
25/04/2022
7.40
 449,506 8.40 8.40 7.40 0 0 0
22/04/2022
8.20
 779,000 7.60 8.60 7.20 0 0 0
21/04/2022
7.90
 935,400 8.70 8.70 7.90 0 0 0
20/04/2022
8.70
 1,075,000 9.20 9.50 8.70 0 0 0
19/04/2022
9.60
 699,300 10.60 10.90 9.60 0 0 0
18/04/2022
10.60
 732,168 11.70 11.70 10.60 0 0 0
14/04/2022
12
 283,400 11.70 12.90 11.70 200 1,000 0.0
13/04/2022
12.50
 382,200 12 12.50 11.70 0 0 0
12/04/2022
12
 495,800 13 13.40 11.70 0 0 0
08/04/2022
13
 332,950 13.20 13.60 12.80 0 0 0
07/04/2022
13.40
 430,121 13.60 13.80 13.40 0 0 0
06/04/2022
13.80
 404,020 13.90 13.90 13.60 3,100 1,000 0.0
05/04/2022
13.90
 533,310 14.40 14.40 13.80 0 0 0
04/04/2022
14.20
 1,008,677 13.70 14.40 13.70 0 0 0
31/03/2022
13.40
 360,200 13.70 13.80 13.40 0 0 0
30/03/2022
13.60
 597,416 13.80 14 13.60 0 5,700 -0.1
29/03/2022
14
 417,000 13.80 14.20 13.80 0 0 0
28/03/2022
13.80
 653,165 14 14 13.60 0 0 0
25/03/2022
13.90
 635,700 14 14.10 13.80 0 4,500 -0.1
24/03/2022
14
 327,392 14.30 14.30 14 0 0 0
23/03/2022
14.20
 690,830 14.30 14.40 14 0 4,000 -0.1
22/03/2022
14.10
 921,413 13.70 14.40 13.70 0 0 0
21/03/2022
13.70
 483,939 13.70 13.70 13.60 0 0 0
18/03/2022
13.60
 341,830 13.80 13.90 13.40 0 0 0
17/03/2022
13.80
 353,116 13.70 13.80 13.60 0 0 0
16/03/2022
13.60
 192,627 13.60 13.90 13.50 0 0 0
15/03/2022
13.60
 285,500 13.30 13.60 13.20 0 0 0
14/03/2022
13.30
 734,223 13.90 13.90 13.20 2,300 0 0.0
11/03/2022
13.90
 718,823 14.10 14.10 13.70 0 6,600 -0.1
10/03/2022
14.10
 460,325 14.30 14.50 14.10 0 0 0
09/03/2022
14
 882,711 14 14.40 13.60 0 0 0
08/03/2022
14.20
 1,057,005 14.60 14.80 14.20 4,000 700 0.0
07/03/2022
14.50
 624,374 14.70 14.80 14.30 0 0 0
04/03/2022
14.70
 1,356,839 14.30 14.90 14.20 0 0 0
03/03/2022
14.20
 455,843 14 14.30 14 0 0 0
02/03/2022
14
 695,616 14 14.40 13.80 3,600 4,100 0.0
01/03/2022
14
 636,278 14.10 14.10 13.80 0 0 0
28/02/2022
14.10
 373,829 14.10 14.40 13.90 0 0 0
25/02/2022
14.10
 667,414 13.60 14.50 13.60 0 0 0
24/02/2022
13.60
 1,183,337 14 14.50 13 0 0 0
23/02/2022
14
 587,759 13.70 14.20 13.70 0 0 0
22/02/2022
14
 751,684 14.30 14.50 13.70 7,600 0 0.1
21/02/2022
14.50
 1,056,931 14.40 14.70 14.20 11,800 1,000 0.2
18/02/2022
14.20
 1,371,444 13.60 14.50 13.30 0 0 0
17/02/2022
13.50
 407,467 13.40 13.50 13.20 0 0 0
16/02/2022
13.40
 735,612 13.50 13.50 13 0 0 0
15/02/2022
13.40
 282,417 13.30 13.50 13.10 0 0 0
14/02/2022
13.30
 359,384 13.70 13.70 13.20 0 0 0
11/02/2022
13.70
 672,962 13.40 14 13.30 0 0 0
10/02/2022
13.20
 289,002 13.40 13.50 13.20 5,000 0 0.1
09/02/2022
13.30
 517,036 13 13.40 13 0 0 0
08/02/2022
13
 402,769 13.40 13.50 12.80 0 200 0.0
07/02/2022
13.40
 406,008 12.60 13.50 12.60 0 0 0
28/01/2022
12.30
 421,049 12.40 12.40 12.10 300 2,000 0.0
27/01/2022
12.20
 731,710 12 12.50 11.80 200 0 0.0
26/01/2022
12
 542,501 12.30 12.90 11.90 0 0 0
25/01/2022
12.30
 469,709 12 12.50 11.60 1,400 20,600 -0.2
24/01/2022
12.30
 1,538,236 13 13.50 12.30 2,100 0 0.0
21/01/2022
13.60
 814,906 14 14.20 13.30 0 0 0
20/01/2022
13.70
 894,458 13 13.70 12.70 0 0 0
19/01/2022
13
 1,372,847 12 13.60 11.70 200 0 0.0
18/01/2022
12.90
 905,456 13 13.90 12.90 0 6,500 -0.1
17/01/2022
14.30
 2,406,876 15.80 15.90 14.30 0 2,700 0.0
14/01/2022
15.80
 1,362,961 16.50 16.50 14.90 0 0 0
13/01/2022
16.50
 1,440,619 17.60 18 16.30 0 0 0
12/01/2022
17.60
 1,808,650 17.20 18.10 16.80 0 15,700 -0.3
11/01/2022
17.20
 1,882,472 17.60 18 17.20 0 0 0
10/01/2022
17.60
 3,267,715 17.80 18.40 17.50 0 200 0.0
07/01/2022
17.80
 1,601,436 17.30 18 17.30 0 900 0.0
06/01/2022
17.30
 1,802,548 17.40 17.70 16.50 7,700 18 0.1
05/01/2022
17.50
 2,025,928 17.70 18.10 17.10 0 100 0.0
04/01/2022
17.70
 1,330,695 17.50 18 17 5,600 0 0.1
31/12/2021
17.40
 1,889,250 18.50 18.90 17.30 1,400 34,000 -0.6
30/12/2021
18.10
 3,823,079 16.90 18.10 16.60 600 500 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc