Tổng Công ty cổ phần Bảo hiểm Quân Đội (mig)

16.75
0.05
(0.30%)
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
(2024-10-22) 		0.05 0.30% 3,330,400 192,750 3.3
16.50
17.30
16.70
2 tháng
(2024-09-23) 		0.05 0.30% 10,522,700 1,356,850 23.2
16.50
17.70
16.70
3 tháng
(2024-08-23) 		-2.45 -12.83% 15,625,900 1,347,150 23.0
16.35
19.10
16.70
6 tháng
(2024-05-27) 		-4.55 -21.46% 58,809,300 1,601,650 28.9
16.35
23.60
16.70
12 tháng
(2023-11-27) 		0.13 0.81% 88,626,100 -712,555 -11.8
15.76
23.60
16.70
24 tháng
(2022-12-02) 		2 13.66% 189,602,200 10,016,635 159.5
12.11
23.60
16.70
36 tháng
(2021-12-07) 		-1.22 -6.84% 503,212,000 19,985,302 317.0
11.02
25.02
16.70
60 tháng
(2019-12-18) 		9.45 131.23% 685,455,862 25,291,405 424.7
5.64
25.02
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
7.51
 14,400 7.51 7.51 7.45 0 0 0
12/09/2019
7.51
 7,500 7.39 7.51 7.45 0 0 0
11/09/2019
7.39
 12,000 7.45 7.45 7.39 0 0 0
10/09/2019
7.45
 11,700 7.45 7.51 7.45 0 0 0
09/09/2019
7.45
 17,200 7.51 7.51 7.26 1,000 0 0.0
06/09/2019
7.51
 16,300 7.51 7.58 7.51 6,000 0 0.1
05/09/2019
7.51
 6,500 7.51 7.51 7.51 0 0 0
04/09/2019
7.51
 28,703 7.58 7.64 7.51 0 0 0
03/09/2019
7.58
 18,700 7.58 7.76 7.58 2,800 0 0.0
30/08/2019
7.58
 23,500 7.51 7.64 7.51 0 0 0
29/08/2019
7.51
 16,633 7.51 7.51 7.45 0 0 0
28/08/2019
7.51
 22,802 7.51 7.51 7.51 0 0 0
27/08/2019
7.51
 57,500 7.51 7.64 7.45 0 0 0
26/08/2019
7.51
 54,000 7.70 7.70 7.51 0 0 0
23/08/2019
7.70
 26,200 7.70 7.76 7.64 0 0 0
22/08/2019
7.70
 43,200 7.76 8.01 7.70 0 0 0
21/08/2019
7.76
 175,300 7.51 8.14 7.51 1,000 0 0.0
20/08/2019
7.51
 77,000 7.39 7.51 7.33 0 0 0
19/08/2019
7.39
 16,800 7.45 7.45 7.39 0 0 0
16/08/2019
7.45
 19,300 7.45 7.51 7.39 0 0 0
15/08/2019
7.45
 16,500 7.51 7.51 6.89 0 0 0
14/08/2019
7.51
 1,700 7.45 7.76 7.51 0 0 0
13/08/2019
7.45
 5,100 7.39 7.45 7.26 0 0 0
12/08/2019
7.39
 15,600 7.39 7.58 7.33 0 0 0
09/08/2019
7.39
 20,400 7.51 7.64 7.39 0 0 0
08/08/2019
7.51
 15,000 7.58 7.58 7.33 0 0 0
07/08/2019
7.58
 7,000 7.33 7.58 7.33 0 0 0
06/08/2019
7.33
 38,900 7.64 7.64 7.33 0 0 0
05/08/2019
7.64
 4,500 7.83 7.83 7.26 0 0 0
02/08/2019
7.83
 25,200 7.83 8.14 7.58 0 0 0
01/08/2019
7.83
 38,500 7.83 7.83 7.76 0 0 0
31/07/2019
7.83
 85,504 7.89 7.89 7.70 0 0 0
30/07/2019
7.89
 10,015 7.95 8.01 7.76 0 0 0
29/07/2019
7.95
 33,200 7.89 7.95 7.76 0 0 0
26/07/2019
7.89
 21,200 7.89 7.89 7.76 0 0 0
25/07/2019
7.89
 10,300 7.89 8.01 7.83 0 200 -0.0
24/07/2019
7.89
 28,010 7.83 7.89 7.83 0 0 0
23/07/2019
7.83
 248,150 7.83 8.27 7.70 0 0 0
22/07/2019
7.83
 30,700 7.76 7.83 7.70 0 0 0
19/07/2019
7.76
 20,025 7.83 7.83 7.76 200 0 0.0
18/07/2019
7.83
 54,500 7.89 7.89 7.83 0 0 0
17/07/2019
7.89
 2,500 7.83 8.01 7.89 0 0 0
16/07/2019
7.83
 57,804 7.76 7.89 7.83 0 0 0
15/07/2019
7.76
 600 7.76 7.76 7.76 0 0 0
12/07/2019
7.76
 19,800 7.76 7.83 7.76 0 0 0
11/07/2019
7.76
 900 7.83 7.83 7.76 0 0 0
10/07/2019
7.83
 11,300 7.76 7.83 7.76 0 0 0
09/07/2019
7.76
 14,404 7.83 7.89 7.58 0 0 0
08/07/2019
7.83
 12,800 7.95 7.95 7.83 0 0 0
05/07/2019
7.95
 26,800 7.95 8.01 7.89 0 0 0
04/07/2019
7.95
 23,400 7.89 8.01 7.89 0 0 0
03/07/2019
7.89
 8,300 7.95 7.95 7.83 0 0 0
02/07/2019
7.95
 30,460 7.89 8.01 7.89 0 100 -0.0
01/07/2019
7.89
 5,100 8.01 8.01 7.89 0 0 0
28/06/2019
8.01
 55,444 8.01 8.01 7.89 0 0 0
27/06/2019
8.01
 17,100 8.01 8.01 7.95 0 0 0
26/06/2019
8.01
 14,500 8.01 8.01 8.01 0 0 0
25/06/2019
8.01
 4,300 8.01 8.01 8.01 0 0 0
24/06/2019
8.01
 20,100 7.89 8.01 8.01 0 0 0
21/06/2019
7.89
 14,000 7.95 8.01 7.89 5,000 3,300 0.0
20/06/2019
7.95
 1,100 7.95 7.95 7.95 0 1,000 -0.0
19/06/2019
7.95
 8,600 7.83 8.01 7.95 0 5,600 -0.1
18/06/2019
7.83
 5,900 8.01 8.01 7.83 0 5,100 -0.1
17/06/2019
8.01
 14,174 8.14 8.14 8.01 0 0 0
14/06/2019
8.14
 33,700 8.14 8.14 8.14 1,000 0 0.0
13/06/2019
8.14
 39,700 8.08 8.14 8.14 0 0 0
12/06/2019
8.08
 7,400 8.14 8.14 8.08 0 0 0
11/06/2019
8.14
 5,400 8.14 8.14 8.08 0 0 0
10/06/2019
8.14
 16,328 8.08 8.27 8.08 0 0 0
07/06/2019
8.08
 3,700 8.01 8.08 8.01 0 0 0
06/06/2019
8.01
 20,770 8.01 8.01 8.01 0 0 0
05/06/2019
8.01
 400 7.95 8.08 8.01 0 0 0
04/06/2019
7.95
 4,200 7.95 8.39 7.95 0 0 0
03/06/2019
7.95
 4,700 8.01 8.01 7.83 0 0 0
31/05/2019
8.01
 28,700 8.01 8.01 7.89 0 0 0
30/05/2019
8.01
 57,790 8.01 8.08 7.83 0 0 0
29/05/2019
8.01
 153,550 8.33 8.33 8.01 0 0 0
28/05/2019
8.33
 70,600 8.45 8.45 8.27 0 0 0
27/05/2019
8.45
 34,428 8.39 8.45 8.27 0 0 0
24/05/2019
8.39
 11,000 8.39 8.52 8.39 0 0 0
23/05/2019
8.39
 73,300 8.52 8.58 8.39 0 0 0
22/05/2019
8.52
 8,600 8.70 8.70 8.52 0 0 0
21/05/2019
8.70
 37,200 8.39 8.70 8.45 0 0 0
20/05/2019
8.39
 65,986 8.45 8.52 8.27 0 0 0
17/05/2019
8.45
 210,000 8.52 8.58 8.39 0 0 0
16/05/2019
8.52
 18,800 8.58 8.70 8.52 4,000 0 0.1
15/05/2019
8.58
 39,700 8.58 8.89 8.58 0 0 0
14/05/2019
8.58
 13,110 8.83 8.83 8.33 0 0 0
13/05/2019
8.83
 56,710 8.89 8.89 8.52 0 0 0
10/05/2019
8.89
 12,800 9.02 9.02 8.83 0 0 0
09/05/2019
9.02
 13,400 9.08 9.08 8.89 0 0 0
08/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
08/05/2019
9.08
 67,500 8.83 9.14 8.77 0 0 0
07/05/2019
8.83
 56,860 8.89 8.89 8.65 0 0 0
06/05/2019
8.89
 81,920 8.95 8.95 8.71 0 0 0
03/05/2019
8.95
 181,422 8.89 9.01 8.89 0 0 0
02/05/2019
8.89
 76,510 8.83 9.12 8.59 100 0 0.0
26/04/2019
8.83
 383,683 8.71 9.18 8.59 0 0 0
25/04/2019
8.71
 159,340 8.59 8.71 8.53 100 0 0.0
24/04/2019
8.59
 105,118 8.59 8.65 8.53 0 0 0
23/04/2019
8.59
 76,292 8.65 8.77 8.41 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |