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

5.40
-0.20
(-3.57%)
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
(2024-10-23) 		-1 -15.63% 1,706,772 -31,200 -0.2
5.40
6.40
5.40
2 tháng
(2024-09-23) 		-1.40 -20.59% 4,394,174 -125,700 -0.8
5.40
7.10
5.40
3 tháng
(2024-08-26) 		-1.70 -23.94% 5,849,013 -149,700 -1.0
5.40
7.10
5.40
6 tháng
(2024-05-27) 		-1.90 -26.03% 26,229,381 442,200 3.1
5.40
8.30
5.40
12 tháng
(2023-11-28) 		-2.20 -28.95% 82,282,340 297,700 1.7
5.40
9
5.40
24 tháng
(2022-12-05) 		-0.20 -3.57% 233,631,724 890,200 7.7
4.50
10.80
5.40
36 tháng
(2021-12-08) 		-11.80 -68.60% 380,128,542 922,722 7.6
3.20
18.50
5.40
60 tháng
(2019-12-19) 		4.30 390.91% 1,005,006,717 668,323 6.6
0.50
18.90
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2017
1.70
 77,000 1.70 1.80 1.60 0 0 0
12/09/2017
1.70
 434,400 1.80 1.80 1.70 0 0 0
11/09/2017
1.80
 228,319 1.90 1.90 1.80 0 0 0
08/09/2017
1.90
 93,600 1.90 1.90 1.80 0 0 0
07/09/2017
1.90
 128,200 1.80 1.90 1.80 0 0 0
06/09/2017
1.80
 165,000 1.80 1.90 1.80 0 0 0
05/09/2017
1.80
 24,301 1.80 1.90 1.80 0 0 0
01/09/2017
1.80
 58,000 1.90 1.90 1.80 0 0 0
31/08/2017
1.90
 41,700 1.90 2 1.80 0 0 0
30/08/2017
1.90
 138,810 2 2 1.90 0 0 0
29/08/2017
2
 45,807 2 2 1.90 0 0 0
28/08/2017
2
 180,500 2 2 1.80 0 0 0
25/08/2017
2
 335,800 1.90 2 1.80 0 0 0
24/08/2017
1.90
 317,900 2 2 1.80 0 0 0
23/08/2017
2
 311,070 1.90 2 1.80 0 0 0
22/08/2017
1.90
 271,600 1.90 2 1.80 0 0 0
21/08/2017
1.90
 40,650 2 2 1.90 0 0 0
18/08/2017
2
 551,090 2 2.10 1.80 0 0 0
17/08/2017
2
 465,000 2.20 2.20 2 6,000 0 0.0
16/08/2017
2.20
 112,310 2.20 2.20 2.10 0 0 0
15/08/2017
2.20
 346,810 2.20 2.40 2.10 0 0 0
14/08/2017
2.20
 628,800 2.20 2.30 2.10 0 0 0
11/08/2017
2.20
 295,500 2.20 2.30 2.10 0 13,500 -0.0
10/08/2017
2.20
 428,233 2.20 2.40 2.10 0 0 0
09/08/2017
2.20
 1,078,901 2.20 2.40 2.10 4,000 0 0.0
08/08/2017
2.20
 1,104,447 2.40 2.50 2.20 0 0 0
07/08/2017
2.40
 1,244,700 2.20 2.40 2.20 0 0 0
04/08/2017
2.20
 488,733 2.40 2.40 2.20 0 0 0
03/08/2017
2.40
 827,700 2.40 2.40 2.20 13,600 0 0.0
02/08/2017
2.40
 4,011,870 2.20 2.40 2.20 200 300,000 -0.7
01/08/2017
2.20
 442,410 2 2.20 2.10 0 0 0
31/07/2017
2
 1,044,000 1.90 2 1.80 0 0 0
28/07/2017
1.90
 138,305 1.80 1.90 1.70 0 0 0
27/07/2017
1.80
 260,323 1.90 1.90 1.80 0 0 0
26/07/2017
1.90
 176,000 1.80 1.90 1.70 0 0 0
25/07/2017
1.80
 256,150 1.80 1.90 1.70 0 0 0
24/07/2017
1.80
 326,900 1.90 1.90 1.80 0 6,000 -0.0
21/07/2017
1.90
 512,000 1.90 1.90 1.80 0 0 0
20/07/2017
1.90
 122,000 1.90 2 1.80 4,700 0 0.0
19/07/2017
1.90
 444,890 1.80 1.90 1.80 1,000 0 0.0
18/07/2017
1.80
 274,720 1.90 1.90 1.80 0 0 0
17/07/2017
1.90
 564,443 2 2 1.90 0 0 0
14/07/2017
2
 488,300 2 2.10 1.90 0 0 0
13/07/2017
2
 279,910 1.90 2 1.80 0 0 0
12/07/2017
1.90
 610,010 1.80 1.90 1.70 0 0 0
11/07/2017
1.80
 358,900 1.80 1.90 1.70 0 0 0
10/07/2017
1.80
 849,940 1.90 1.90 1.80 0 400 -0.0
07/07/2017
1.90
 1,148,090 1.90 2 1.90 0 0 0
06/07/2017
1.90
 365,800 1.80 1.90 1.90 0 0 0
05/07/2017
1.80
 912,200 1.70 1.80 1.80 0 0 0
04/07/2017
1.70
 480,605 1.60 1.70 1.70 0 0 0
03/07/2017
1.60
 105,230 1.60 1.70 1.60 0 0 0
30/06/2017
1.60
 189,500 1.60 1.70 1.60 0 0 0
29/06/2017
1.60
 179,100 1.60 1.70 1.50 0 0 0
28/06/2017
1.60
 143,800 1.60 1.70 1.60 0 0 0
27/06/2017
1.60
 211,800 1.60 1.70 1.50 0 0 0
26/06/2017
1.60
 115,100 1.60 1.70 1.50 5,500 0 0.0
23/06/2017
1.60
 154,100 1.70 1.80 1.60 0 0 0
22/06/2017
1.70
 270,290 1.60 1.70 1.60 0 0 0
21/06/2017
1.60
 163,395 1.60 1.70 1.60 0 0 0
20/06/2017
1.60
 56,310 1.60 1.70 1.60 0 0 0
19/06/2017
1.60
 89,500 1.60 1.70 1.60 0 0 0
16/06/2017
1.60
 107,500 1.60 1.70 1.50 0 0 0
15/06/2017
1.60
 180,700 1.60 1.70 1.50 0 0 0
14/06/2017
1.60
 174,500 1.70 1.70 1.60 0 0 0
13/06/2017
1.70
 341,300 1.60 1.70 1.60 0 0 0
12/06/2017
1.60
 223,300 1.60 1.70 1.60 0 0 0
09/06/2017
1.60
 230,650 1.50 1.60 1.50 0 0 0
08/06/2017
1.50
 460,490 1.60 1.70 1.50 0 0 0
07/06/2017
1.60
 778,300 1.50 1.60 1.50 0 0 0
06/06/2017
1.50
 91,900 1.50 1.60 1.50 0 0 0
05/06/2017
1.50
 195,300 1.50 1.60 1.50 0 0 0
02/06/2017
1.50
 220,600 1.40 1.50 1.40 0 0 0
01/06/2017
1.40
 148,400 1.40 1.50 1.40 0 0 0
31/05/2017
1.40
 75,700 1.50 1.60 1.40 0 0 0
30/05/2017
1.50
 269,600 1.60 1.60 1.50 0 0 0
29/05/2017
1.60
 137,500 1.50 1.60 1.50 0 0 0
26/05/2017
1.50
 74,200 1.50 1.60 1.40 0 0 0
25/05/2017
1.50
 350,000 1.60 1.60 1.50 0 0 0
24/05/2017
1.60
 243,700 1.60 1.60 1.50 0 0 0
23/05/2017
1.60
 379,900 1.50 1.60 1.40 0 0 0
22/05/2017
1.50
 247,300 1.50 1.60 1.50 0 0 0
19/05/2017
1.50
 446,100 1.40 1.50 1.40 0 0 0
18/05/2017
1.40
 80,100 1.50 1.50 1.40 0 0 0
17/05/2017
1.50
 37,306 1.50 1.50 1.40 0 0 0
16/05/2017
1.50
 103,500 1.40 1.50 1.40 0 0 0
15/05/2017
1.40
 119,600 1.40 1.50 1.40 0 0 0
12/05/2017
1.40
 176,400 1.50 1.50 1.40 0 0 0
11/05/2017
1.50
 76,600 1.50 1.50 1.40 0 0 0
10/05/2017
1.50
 354,600 1.50 1.60 1.40 100 0 0.0
09/05/2017
1.50
 289,000 1.40 1.50 1.30 0 0 0
08/05/2017
1.40
 60,508 1.40 1.40 1.30 0 0 0
05/05/2017
1.40
 78,900 1.40 1.50 1.30 0 0 0
04/05/2017
1.40
 73,000 1.30 1.40 1.30 0 0 0
03/05/2017
1.30
 29,510 1.40 1.50 1.30 0 0 0
28/04/2017
1.40
 16,406 1.40 1.40 1.30 0 0 0
27/04/2017
1.40
 500 1.40 1.40 1.30 0 0 0
26/04/2017
1.40
 21,700 1.40 1.50 1.30 0 0 0
25/04/2017
1.40
 130,500 1.50 1.50 1.40 0 0 0
24/04/2017
1.50
 36,900 1.40 1.50 1.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |