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

4.20
0.30
(7.69%)
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)
16/10/2020
1.20
 16,530 1.20 1.20 1.10 0 0 0
15/10/2020
1.20
 193,000 1.10 1.20 1.10 0 0 0
14/10/2020
1.20
 351,800 1.20 1.30 1.10 0 0 0
13/10/2020
1.20
 345,000 1.10 1.30 1.10 0 0 0
12/10/2020
1.20
 223,100 1.20 1.30 1.10 0 0 0
09/10/2020
1.20
 269,700 1.20 1.30 1.10 500 0 0.0
08/10/2020
1.20
 172,300 1.20 1.20 1.10 1,800 0 0.0
07/10/2020
1.20
 569,800 1.20 1.30 1.20 100 0 0.0
06/10/2020
1.30
 405,500 1.20 1.30 1.10 0 6,000 0.0
05/10/2020
1.20
 763,900 1.10 1.20 1.10 0 0 0
02/10/2020
1.10
 1,143,000 1.10 1.20 1.10 0 0 0
01/10/2020
1.10
 117,010 1.10 1.20 1.10 0 0 0
30/09/2020
1.10
 1,701,900 1.20 1.20 1 0 0 0
29/09/2020
1.10
 2,268,700 1.10 1.10 1 0 6,200 0.0
28/09/2020
1
 1,738,600 0.90 1 0.90 0 120,000 -0.1
25/09/2020
0.90
 29,900 1 1 0.90 0 0 0
24/09/2020
0.90
 23,000 0.90 1 0.90 2,400 0 0.0
23/09/2020
0.90
 78,600 0.90 1 0.90 0 0 0
22/09/2020
0.90
 176,906 0.90 1 0.80 2,000 0 0.0
21/09/2020
0.90
 379,100 0.90 1 0.90 0 0 0
18/09/2020
0.90
 232,100 1 1 0.90 0 0 0
17/09/2020
1
 303,300 0.90 1 0.90 0 0 0
16/09/2020
1
 54,800 1 1 0.90 0 0 0
15/09/2020
1
 966,710 0.90 1.10 0.90 0 0 0
14/09/2020
1
 1,077,000 0.80 1 0.80 0 0 0
11/09/2020
0.90
 119,200 0.80 0.90 0.80 0 0 0
10/09/2020
0.80
 193,700 0.80 0.90 0.80 0 0 0
09/09/2020
0.80
 148,500 0.80 0.90 0.80 0 0 0
08/09/2020
0.90
 92,700 0.90 0.90 0.80 0 0 0
07/09/2020
0.80
 46,610 0.80 0.90 0.80 0 0 0
04/09/2020
0.80
 349,800 0.90 0.90 0.80 0 0 0
03/09/2020
0.90
 218,600 0.90 0.90 0.80 0 0 0
01/09/2020
0.80
 165,200 0.80 0.90 0.80 0 0 0
31/08/2020
0.80
 369,900 0.80 0.90 0.80 0 0 0
28/08/2020
0.80
 676,000 0.80 0.80 0.70 0 0 0
27/08/2020
0.70
 224,600 0.70 0.80 0.70 0 0 0
26/08/2020
0.80
 167,000 0.80 0.80 0.70 0 0 0
25/08/2020
0.80
 246,910 0.80 0.90 0.70 0 0 0
24/08/2020
0.80
 542,000 0.80 0.80 0.70 0 0 0
21/08/2020
0.70
 614,000 0.80 0.80 0.70 0 0 0
20/08/2020
0.80
 176,800 0.90 0.90 0.70 0 0 0
19/08/2020
0.80
 635,000 0.70 0.80 0.70 0 0 0
18/08/2020
0.70
 118,700 0.70 0.90 0.70 0 0 0
17/08/2020
0.80
 322,500 0.70 0.80 0.70 0 0 0
14/08/2020
0.80
 710,300 0.70 0.80 0.70 0 0 0
13/08/2020
0.80
 63,210 0.70 0.80 0.70 0 0 0
12/08/2020
0.70
 298,500 0.80 0.80 0.70 0 0 0
11/08/2020
0.70
 20,700 0.70 0.80 0.70 0 0 0
10/08/2020
0.70
 33,800 0.70 0.80 0.70 0 0 0
07/08/2020
0.70
 17,000 0.80 0.80 0.70 0 0 0
06/08/2020
0.70
 19,700 0.80 0.80 0.70 0 0 0
05/08/2020
0.70
 36,800 0.70 0.80 0.70 0 0 0
04/08/2020
0.80
 297,900 0.80 0.80 0.70 0 0 0
03/08/2020
0.70
 308,700 0.70 0.80 0.60 0 0 0
31/07/2020
0.70
 195,000 0.70 0.80 0.60 0 0 0
30/07/2020
0.70
 70,700 0.60 0.80 0.60 0 0 0
29/07/2020
0.70
 809,100 0.80 0.80 0.60 0 0 0
28/07/2020
0.70
 193,300 0.70 0.80 0.60 0 0 0
27/07/2020
0.70
 567,800 0.70 0.80 0.60 0 0 0
24/07/2020
0.70
 1,213,600 0.70 0.80 0.70 0 0 0
23/07/2020
0.80
 89,900 0.80 0.80 0.70 0 0 0
22/07/2020
0.70
 662,000 0.80 0.80 0.70 0 0 0
21/07/2020
0.80
 150,500 0.80 0.90 0.70 0 0 0
20/07/2020
0.80
 199,900 0.90 0.90 0.70 0 0 0
17/07/2020
0.80
 493,500 0.80 0.90 0.80 0 0 0
16/07/2020
0.80
 82,300 0.80 0.90 0.80 0 0 0
15/07/2020
0.80
 106,200 0.90 0.90 0.80 0 0 0
14/07/2020
0.90
 134,500 0.90 0.90 0.80 0 0 0
13/07/2020
0.90
 80,700 0.90 0.90 0.80 0 0 0
10/07/2020
0.80
 48,600 0.90 0.90 0.80 0 0 0
09/07/2020
0.80
 75,600 0.80 0.90 0.80 0 0 0
08/07/2020
0.80
 367,200 0.80 0.90 0.70 0 0 0
07/07/2020
0.80
 362,400 0.90 0.90 0.70 0 0 0
06/07/2020
0.80
 513,500 0.90 0.90 0.80 0 0 0
03/07/2020
0.80
 230,901 0.80 0.90 0.80 0 0 0
02/07/2020
0.80
 534,600 0.80 0.90 0.80 0 500 0.0
01/07/2020
0.80
 321,320 0.80 0.90 0.80 0 0 0
30/06/2020
0.80
 56,930 0.90 1 0.80 100 0 0
29/06/2020
0.90
 503,620 0.80 0.90 0.80 100 0 0
26/06/2020
0.80
 116,100 0.90 1 0.80 500 0 0.0
25/06/2020
0.90
 347,200 0.90 1 0.80 200 0 0.0
24/06/2020
0.90
 269,500 0.90 1 0.80 0 0 0
23/06/2020
0.90
 247,010 0.90 1 0.90 200 0 0.0
22/06/2020
0.90
 230,660 0.90 1 0.90 0 0 0
19/06/2020
0.90
 310,200 0.80 1 0.80 5,600 0 0.0
18/06/2020
0.90
 306,310 0.90 1 0.90 0 0 0
17/06/2020
1
 470,600 0.90 1 0.90 0 0 0
16/06/2020
0.90
 550,100 0.90 1 0.80 55,800 0 0.1
15/06/2020
0.90
 1,108,160 0.90 1.10 0.90 0 0 0
12/06/2020
1
 677,010 1.10 1.10 1 3,500 0 0.0
11/06/2020
1.10
 1,250,000 1.10 1.10 1.10 0 0 0
10/06/2020
1
 1,072,660 1 1 0.90 0 0 0
09/06/2020
0.90
 1,285,420 0.80 0.90 0.80 10,000 0 0.0
08/06/2020
0.80
 335,700 0.80 0.90 0.70 0 0 0
05/06/2020
0.80
 176,610 0.80 0.90 0.70 100 0 0
04/06/2020
0.80
 870,620 0.90 0.90 0.80 15,100 0 0.0
03/06/2020
0.90
 123,901 0.80 0.90 0.70 5,000 0 0.0
02/06/2020
0.80
 345,310 0.80 0.90 0.80 800 0 0.0
01/06/2020
0.80
 553,200 0.70 0.90 0.70 2,200 0 0.0
29/05/2020
0.80
 99,600 0.80 0.80 0.70 600 0 0.0

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