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)
28/05/2020
0.80
 421,200 0.70 0.80 0.70 7,500 0 0.0
27/05/2020
0.80
 325,721 0.80 0.80 0.70 0 0 0
26/05/2020
0.80
 690,600 0.80 0.90 0.80 5,000 0 0.0
25/05/2020
0.90
 772,700 0.90 0.90 0.80 3,900 0 0.0
22/05/2020
0.90
 88,500 0.90 0.90 0.80 1,600 0 0.0
21/05/2020
0.90
 216,500 0.80 1 0.80 0 0 0
20/05/2020
0.90
 382,810 0.90 1 0.90 4,000 0 0.0
19/05/2020
1
 140,800 1.10 1.10 1 9,000 0 0.0
18/05/2020
1.10
 354,305 0.90 1.10 0.90 100 0 0.0
15/05/2020
1
 37,700 0.90 1 0.90 0 0 0
14/05/2020
1
 76,800 0.90 1 0.90 0 200 0.0
13/05/2020
0.90
 54,900 0.80 1 0.80 0 100 0
12/05/2020
0.90
 84,110 0.80 1 0.80 0 0 0
11/05/2020
0.90
 400,900 0.80 0.90 0.80 0 0 0
08/05/2020
0.80
 156,200 0.90 0.90 0.80 0 0 0
07/05/2020
0.90
 127,000 0.80 0.90 0.80 0 0 0
06/05/2020
0.80
 136,600 0.70 0.90 0.70 0 0 0
05/05/2020
0.80
 340,500 0.70 0.90 0.70 0 0 0
04/05/2020
0.80
 260,910 0.80 0.90 0.80 0 0 0
29/04/2020
0.90
 136,600 0.80 0.90 0.70 0 0 0
28/04/2020
0.80
 201,700 0.80 0.80 0.70 0 0 0
27/04/2020
0.80
 0 0.80 0.80 0.80 0 0 0
24/04/2020
0.80
 157,261 0.90 0.90 0.70 0 0 0
23/04/2020
0.80
 1,037,810 0.80 0.80 0.70 500 5,000 0.0
22/04/2020
0.70
 64,600 0.60 0.80 0.60 0 0 0
21/04/2020
0.70
 288,800 0.60 0.70 0.60 0 0 0
20/04/2020
0.70
 203,900 0.80 0.80 0.70 100 0 0
17/04/2020
0.70
 177,300 0.70 0.70 0.70 0 0 0
16/04/2020
0.70
 225,000 0.70 0.80 0.60 0 0 0
15/04/2020
0.70
 336,900 0.60 0.70 0.60 0 0 0
14/04/2020
0.60
 81,300 0.60 0.70 0.60 0 0 0
13/04/2020
0.70
 86,500 0.70 0.70 0.60 0 0 0
10/04/2020
0.70
 120,100 0.60 0.70 0.60 0 0 0
09/04/2020
0.70
 439,200 0.60 0.70 0.60 0 0 0
08/04/2020
0.70
 207,800 0.70 0.70 0.60 0 0 0
07/04/2020
0.70
 554,700 0.60 0.70 0.60 0 0 0
06/04/2020
0.60
 78,122 0.60 0.70 0.60 0 0 0
03/04/2020
0.60
 446,500 0.60 0.60 0.50 0 0 0
01/04/2020
0.50
 90,300 0.50 0.60 0.50 0 0 0
31/03/2020
0.50
 81,317 0.50 0.60 0.50 0 0 0
30/03/2020
0.60
 274,600 0.60 0.60 0.60 0 0 0
27/03/2020
0.70
 63,100 0.70 0.70 0.60 0 0 0
26/03/2020
0.60
 144,000 0.70 0.70 0.60 0 0 0
25/03/2020
0.70
 540,400 0.70 0.70 0.60 0 0 0
24/03/2020
0.70
 206,300 0.60 0.70 0.60 0 0 0
23/03/2020
0.70
 49,800 0.70 0.70 0.70 0 0 0
20/03/2020
0.80
 94,415 0.70 0.80 0.70 0 0 0
19/03/2020
0.70
 373,726 0.70 0.80 0.60 0 200 0.0
18/03/2020
0.70
 422,800 0.80 0.80 0.70 0 0 0
17/03/2020
0.70
 241,200 0.70 0.80 0.70 300 0 0.0
16/03/2020
0.70
 143,900 0.70 0.70 0.60 0 0 0
13/03/2020
0.70
 74,943 0.70 0.70 0.60 0 200 0.0
12/03/2020
0.60
 333,447 0.70 0.80 0.60 0 8,300 0.0
11/03/2020
0.70
 115,400 0.80 0.80 0.70 0 0 0
10/03/2020
0.70
 331,400 0.80 0.80 0.70 0 100 0
09/03/2020
0.70
 384,690 0.70 0.80 0.70 0 0 0
06/03/2020
0.80
 234,900 0.80 0.90 0.70 0 0 0
05/03/2020
0.80
 236,000 0.80 0.90 0.80 2,200 0 0.0
04/03/2020
0.80
 166,700 0.70 0.80 0.70 0 0 0
03/03/2020
0.80
 291,600 0.80 0.80 0.70 200 0 0.0
02/03/2020
0.80
 23,800 0.80 0.80 0.70 0 0 0
28/02/2020
0.80
 148,600 0.70 0.80 0.70 0 0 0
27/02/2020
0.80
 38,800 0.70 0.80 0.70 0 0 0
26/02/2020
0.80
 45,900 0.80 0.80 0.70 0 0 0
25/02/2020
0.80
 69,200 0.70 0.80 0.70 0 0 0
24/02/2020
0.80
 36,800 0.80 0.80 0.80 0 0 0
21/02/2020
0.80
 177,900 0.80 0.90 0.80 5,200 0 0.0
20/02/2020
0.80
 239,500 0.80 0.90 0.80 0 0 0
19/02/2020
0.90
 63,500 0.90 0.90 0.80 0 0 0
18/02/2020
0.90
 41,200 0.80 0.90 0.70 0 0 0
17/02/2020
0.80
 16,500 0.90 0.90 0.70 300 0 0.0
14/02/2020
0.80
 85,000 0.80 0.90 0.80 0 0 0
13/02/2020
0.80
 38,600 0.80 0.90 0.70 0 0 0
12/02/2020
0.80
 99,400 0.80 0.90 0.70 900 0 0.0
11/02/2020
0.80
 166,410 0.80 0.80 0.80 1,000 0 0.0
10/02/2020
0.80
 7,300 0.70 0.80 0.70 0 0 0
07/02/2020
0.70
 25,000 0.80 0.80 0.70 900 0 0.0
06/02/2020
0.80
 90,600 0.70 0.80 0.70 0 30,000 0.0
05/02/2020
0.70
 19,000 0.70 0.70 0.70 0 0 0
04/02/2020
0.70
 32,100 0.80 0.80 0.70 800 0 0.0
03/02/2020
0.80
 423,500 0.80 0.80 0.70 0 0 0
31/01/2020
0.70
 121,000 0.80 0.80 0.70 0 0 0
30/01/2020
0.80
 19,300 0.80 0.90 0.80 0 0 0
22/01/2020
0.80
 22,900 0.90 0.90 0.80 0 0 0
21/01/2020
0.80
 131,100 0.80 0.80 0.80 0 0 0
20/01/2020
0.80
 14,200 0.80 0.80 0.70 0 0 0
17/01/2020
0.80
 27,100 0.80 0.80 0.70 0 0 0
16/01/2020
0.80
 186,600 0.90 0.90 0.70 0 82,200 -0.1
15/01/2020
0.80
 114,400 0.80 0.90 0.80 0 0 0
14/01/2020
0.80
 316,600 0.90 0.90 0.80 300 0 0.0
13/01/2020
0.90
 145,600 0.80 0.90 0.80 0 0 0
10/01/2020
0.90
 62,000 0.90 0.90 0.80 0 0 0
09/01/2020
0.90
 333,300 0.90 1 0.90 53,300 0 0.0
08/01/2020
0.90
 481,900 1 1 0.90 0 0 0
07/01/2020
1
 189,600 0.90 1 0.90 0 0 0
06/01/2020
0.90
 35,200 1 1 0.90 0 0 0
03/01/2020
1
 23,200 1.10 1.10 1 0 0 0
02/01/2020
1.10
 73,500 1 1.10 1 0 300 0.0
31/12/2019
1
 360,100 1.10 1.10 1 0 0 0
30/12/2019
1.10
 13,100 1.10 1.10 1 0 0 0

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