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

4.10
0.20
(5.13%)
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)
15/03/2021
5.10
 1,679,081 5.10 5.20 4.90 0 1,600 0.0
12/03/2021
5
 1,202,037 5.20 5.20 5 0 0 0
11/03/2021
5.20
 1,821,518 5.10 5.20 4.90 0 0 0
10/03/2021
5.10
 2,757,968 5.10 5.30 5 0 0 0
09/03/2021
5.10
 4,471,710 4.80 5.20 4.50 200 14,301 -0.1
08/03/2021
4.80
 1,810,285 4.60 4.90 4.60 1,000 10,800 0.0
05/03/2021
4.60
 2,144,370 4.40 4.60 4.30 3,700 0 0.0
04/03/2021
4.40
 3,564,345 4.40 4.70 4.10 193,700 3,900 0.9
03/03/2021
4.40
 2,412,714 4.10 4.40 4 0 113,400 -0.5
02/03/2021
4.10
 1,405,270 4.20 4.20 4 0 2,900 0.0
01/03/2021
4.20
 873,449 4.10 4.20 4 0 12,200 -0.1
26/02/2021
4.10
 1,014,826 4.10 4.20 4 0 46,200 -0.2
25/02/2021
4.20
 940,400 4.20 4.30 4 1,300 0 0.0
24/02/2021
4.10
 1,739,540 4.30 4.50 4.10 139,800 1,500 0.6
23/02/2021
4.30
 960,771 4.10 4.30 4 200 0 0.0
22/02/2021
4.20
 1,745,788 4.40 4.40 4.10 500 0 0.0
19/02/2021
4.40
 2,154,571 4.40 4.60 4.20 500 80,000 -0.4
18/02/2021
4.20
 2,827,911 4.10 4.20 4 4,300 0 0.0
17/02/2021
3.90
 939,176 3.60 3.90 3.30 0 0 0
09/02/2021
3.60
 1,351,709 3.60 3.80 3.40 1,200 0 0.0
08/02/2021
3.60
 2,089,306 3.90 3.90 3.60 0 0 0
05/02/2021
3.90
 1,360,469 3.90 4 3.70 1,000 20,100 -0.1
04/02/2021
3.90
 1,508,633 4.30 4.30 3.90 21,100 29,800 0.0
03/02/2021
4.30
 3,589,516 4.10 4.40 3.70 59,300 30,100 0.1
02/02/2021
4.10
 813,040 4 4.10 3.80 35,200 300 0.1
01/02/2021
3.90
 2,504,430 3.80 4 3.70 6,200 123,400 -0.4
29/01/2021
3.70
 7,128,387 3.70 4.10 3.70 84,101 3,900 0.3
28/01/2021
4.10
 124,035 4.10 4.10 4.10 0 0 0
27/01/2021
4.50
 347,191 4.90 4.90 4.50 2,400 0 0.0
26/01/2021
4.90
 3,419,278 5 5.40 4.90 27,000 341,000 -1.5
25/01/2021
5.40
 7,461,598 6.60 6.60 5.40 47,300 89,800 -0.2
22/01/2021
6
 6,628,950 6 6 5.90 143,200 0 0.9
21/01/2021
5.50
 956,213 5.50 5.50 5.30 0 0 0
20/01/2021
5
 3,544,060 5 5 4.50 23,500 3,200 0.1
19/01/2021
4.60
 8,681,814 4.60 4.60 3.90 228,700 8,300 1.0
18/01/2021
4.20
 613,050 4.20 4.20 4.20 0 0 0
15/01/2021
3.90
 964,782 3.90 3.90 3.80 0 0 0
14/01/2021
3.60
 5,486,954 3.60 3.60 3.10 221,000 5,200 0.7
13/01/2021
3.30
 5,189,360 3.20 3.30 3.20 8,800 20,000 0.0
12/01/2021
3
 4,278,770 3 3 2.90 63,100 0 0.2
11/01/2021
2.80
 1,949,055 2.80 2.80 2.70 0 220,000 -0.6
08/01/2021
2.60
 4,265,700 2.50 2.60 2.50 20,100 351,300 -0.9
07/01/2021
2.40
 2,324,003 2.20 2.40 2.20 25,200 16,500 0.0
06/01/2021
2.20
 4,662,106 2.40 2.50 2.20 221,900 0 0.5
05/01/2021
2.40
 4,018,775 2.60 2.60 2.40 3,000 0 0.0
04/01/2021
2.60
 2,280,479 2.50 2.60 2.40 1,500 0 0.0
31/12/2020
2.40
 2,875,670 2.50 2.60 2.20 13,000 277,400 -0.6
30/12/2020
2.40
 6,382,340 2.30 2.40 2.10 350,000 0 0.8
29/12/2020
2.20
 3,763,909 2.20 2.20 2 0 0 0
28/12/2020
2
 616,720 1.90 2 1.90 0 20,200 0.0
25/12/2020
1.90
 3,911,716 1.80 1.90 1.70 200 699,900 -1.3
24/12/2020
1.80
 9,348,455 2 2 1.80 0 0 0
23/12/2020
1.90
 751,022 1.90 1.90 1.90 0 0 0
22/12/2020
1.80
 388,319 1.80 1.80 1.80 0 0 0
21/12/2020
1.70
 2,948,010 1.70 1.70 1.60 0 0 0
18/12/2020
1.60
 2,471,843 1.60 1.60 1.60 200,000 0 0.3
17/12/2020
1.50
 4,113,500 1.50 1.50 1.50 0 0 0
16/12/2020
1.40
 4,560,400 1.40 1.40 1.30 100,000 0 0.1
15/12/2020
1.30
 5,679,503 1.30 1.30 1.20 410,000 0 0.5
14/12/2020
1.20
 1,741,578 1.10 1.20 1 0 0 0
11/12/2020
1.10
 293,090 1.20 1.20 1.10 0 0 0
10/12/2020
1.20
 1,316,800 1.20 1.20 1 0 0 0
09/12/2020
1.10
 500,319 1.10 1.10 1 0 0 0
08/12/2020
1
 514,100 0.90 1 0.90 0 0 0
07/12/2020
0.90
 281,900 1 1 0.90 0 300 0.0
04/12/2020
1
 45,309 1 1.10 0.90 0 0 0
03/12/2020
1
 200,000 1.10 1.10 1 0 0 0
02/12/2020
1.10
 185,200 0.90 1.10 0.90 0 0 0
01/12/2020
1
 101,200 0.90 1.10 0.90 0 0 0
30/11/2020
1
 205,800 1 1.10 0.90 0 0 0
27/11/2020
1
 148,205 1.10 1.10 0.90 0 0 0
26/11/2020
1
 177,700 1.10 1.10 0.90 0 0 0
25/11/2020
1
 89,714 1.10 1.10 1 0 0 0
24/11/2020
1.10
 111,700 1.10 1.10 0.90 0 33,000 0.0
23/11/2020
1
 338,300 1 1.10 0.90 0 0 0
20/11/2020
1
 55,129 0.90 1 0.90 0 0 0
19/11/2020
1
 62,000 0.90 1 0.90 0 0 0
18/11/2020
1
 44,500 1.10 1.10 0.90 0 0 0
17/11/2020
1
 187,700 1 1.10 0.90 0 0 0
16/11/2020
1
 340,200 1.10 1.10 0.90 36,000 0 0.0
13/11/2020
1
 114,010 1 1.10 1 0 900 0.0
12/11/2020
1
 204,400 1.10 1.10 1 0 0 0
11/11/2020
1
 256,011 1 1.10 1 0 0 0
10/11/2020
1
 232,600 1.10 1.10 1 0 0 0
09/11/2020
1
 653,620 1.10 1.10 0.90 0 0 0
06/11/2020
1
 101,700 1 1.10 1 0 0 0
05/11/2020
1
 229,600 1.10 1.10 1 0 0 0
04/11/2020
1.10
 77,500 1 1.10 1 0 0 0
03/11/2020
1.10
 227,500 1.10 1.10 1 0 0 0
02/11/2020
1
 53,050 1.10 1.10 1 0 0 0
30/10/2020
1.10
 398,300 1.10 1.10 1 0 0 0
29/10/2020
1.10
 66,700 1.10 1.10 1 0 0 0
28/10/2020
1.10
 58,400 1 1.10 1 0 0 0
27/10/2020
1.10
 129,800 1.10 1.10 1 0 0 0
26/10/2020
1.10
 18,400 1.20 1.20 1.10 0 0 0
23/10/2020
1.10
 140,290 1 1.20 1 0 0 0
22/10/2020
1.10
 372,910 1 1.20 1 0 0 0
21/10/2020
1.10
 227,100 1.10 1.20 1 0 0 0
20/10/2020
1.10
 562,350 1.10 1.20 1 0 0 0
19/10/2020
1.10
 18,710 1.20 1.20 1.10 0 2,200 0.0

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