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
4.20
4.20
2 tháng
(2026-08-05) 		-0.60 -13.95% 1,796,600 -37,500 -0.1
3.70
4.30
4.20
3 tháng
(2026-07-06) 		-1.20 -24.49% 3,633,400 -37,900 -0.1
3.70
4.90
4.20
6 tháng
(2026-04-07) 		-1 -21.28% 7,527,900 -44,500 -0.2
3.70
5.30
4.20
12 tháng
(2025-10-09) 		-3.20 -46.38% 23,219,600 -79,100 -0.4
3.70
6.90
4.20
24 tháng
(2024-10-14) 		-3 -44.78% 125,305,471 -1,024,600 -6.5
3.70
8.40
4.20
36 tháng
(2023-10-20) 		-3.60 -49.32% 220,625,676 -251,400 -1.0
3.70
9
4.20
60 tháng
(2021-11-01) 		-6.50 -63.73% 575,826,191 -155,077 0.0
3.20
18.90
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2019
1.40
 224,600 1.30 1.50 1.30 0 0 0
14/03/2019
1.40
 219,000 1.40 1.40 1.30 0 0 0
13/03/2019
1.30
 194,800 1.40 1.40 1.30 0 0 0
12/03/2019
1.30
 176,600 1.40 1.50 1.30 0 0 0
11/03/2019
1.40
 65,600 1.40 1.50 1.40 0 0 0
08/03/2019
1.50
 413,700 1.50 1.50 1.40 20,000 0 0.0
07/03/2019
1.50
 527,600 1.50 1.50 1.40 0 0 0
06/03/2019
1.40
 89,710 1.40 1.50 1.30 0 0 0
05/03/2019
1.40
 341,800 1.40 1.40 1.30 0 0 0
04/03/2019
1.30
 330,100 1.30 1.40 1.20 25,000 30,000 0.0
01/03/2019
1.30
 221,000 1.20 1.40 1.20 80,000 0 0.1
28/02/2019
1.30
 1,072,500 1.30 1.30 1.30 0 0 0
27/02/2019
1.20
 765,700 1 1.20 1 80,000 0 0.1
26/02/2019
1.10
 149,700 1 1.10 1 0 0 0
25/02/2019
1.10
 97,900 1 1.10 1 0 0 0
22/02/2019
1
 340,300 1.10 1.10 1 0 0 0
21/02/2019
1
 318,206 1.10 1.10 1 35,600 0 0.0
20/02/2019
1
 54,200 1.10 1.10 1 24,400 0 0.0
19/02/2019
1.10
 125,900 1.10 1.10 1 0 0 0
18/02/2019
1
 200,400 1.10 1.10 1 0 0 0
15/02/2019
1
 56,600 1.10 1.10 1 0 0 0
14/02/2019
1
 176,904 1 1.10 1 0 0 0
13/02/2019
1.10
 194,900 1.10 1.10 1 0 0 0
12/02/2019
1.10
 137,700 1.10 1.10 1 0 0 0
11/02/2019
1
 79,300 1.10 1.10 1 0 0 0
01/02/2019
1
 46,600 1.10 1.10 1 5,000 0 0.0
31/01/2019
1
 108,800 1.10 1.10 1 0 0 0
30/01/2019
1.10
 114,206 1.10 1.10 1 0 0 0
29/01/2019
1
 165,400 1 1.10 1 10,000 0 0.0
28/01/2019
1.10
 140,280 1 1.10 1 0 0 0
25/01/2019
1
 303,600 1.10 1.10 1 0 0 0
24/01/2019
1.10
 591,400 1 1.10 1 4,000 0 0.0
23/01/2019
1.10
 336,980 1.10 1.10 1 5,000 0 0.0
22/01/2019
1
 615,500 1.10 1.20 1 10,000 0 0.0
21/01/2019
1.10
 445,600 1.20 1.20 1 10,000 0 0.0
18/01/2019
1.10
 136,561 1.10 1.20 1 200 0 0.0
17/01/2019
1.10
 170,900 1.10 1.20 1.10 0 0 0
16/01/2019
1.20
 129,000 1.20 1.20 1.10 0 0 0
15/01/2019
1.20
 127,451 1 1.20 1 0 0 0
14/01/2019
1.10
 685,300 1.10 1.30 1.10 200 0 0.0
11/01/2019
1.20
 107,800 1.20 1.20 1.10 0 0 0
10/01/2019
1.20
 35,709 1.30 1.30 1.10 0 0 0
09/01/2019
1.20
 138,800 1.20 1.30 1.20 1,400 0 0.0
08/01/2019
1.20
 141,101 1.30 1.30 1.20 0 0 0
07/01/2019
1.30
 46,930 1.10 1.30 1.10 0 0 0
04/01/2019
1.20
 192,200 1.20 1.30 1.10 0 0 0
03/01/2019
1.20
 376,100 1.30 1.30 1.20 0 0 0
02/01/2019
1.30
 176,524 1.20 1.30 1.20 0 0 0
28/12/2018
1.30
 212,600 1.40 1.40 1.30 0 0 0
27/12/2018
1.30
 180,400 1.40 1.40 1.30 0 0 0
26/12/2018
1.40
 169,700 1.40 1.40 1.20 0 0 0
25/12/2018
1.30
 376,500 1.40 1.40 1.30 0 0 0
24/12/2018
1.40
 363,830 1.40 1.40 1.30 0 0 0
21/12/2018
1.40
 268,400 1.40 1.50 1.30 0 0 0
20/12/2018
1.40
 327,000 1.50 1.50 1.40 0 0 0
19/12/2018
1.50
 129,100 1.50 1.50 1.50 0 0 0
18/12/2018
1.60
 281,800 1.50 1.60 1.50 0 0 0
17/12/2018
1.60
 278,100 1.60 1.60 1.50 0 0 0
14/12/2018
1.50
 617,000 1.50 1.60 1.50 0 0 0
13/12/2018
1.60
 72,800 1.50 1.60 1.50 0 0 0
12/12/2018
1.60
 199,700 1.60 1.70 1.60 0 0 0
11/12/2018
1.70
 146,700 1.70 1.70 1.50 0 0 0
10/12/2018
1.60
 219,300 1.60 1.60 1.60 0 0 0
07/12/2018
1.60
 406,500 1.70 1.70 1.50 0 0 0
06/12/2018
1.60
 146,700 1.60 1.70 1.60 0 0 0
05/12/2018
1.70
 126,600 1.70 1.70 1.60 0 0 0
04/12/2018
1.60
 61,900 1.60 1.70 1.60 0 0 0
03/12/2018
1.60
 208,700 1.50 1.70 1.50 0 0 0
30/11/2018
1.60
 133,300 1.70 1.70 1.60 0 0 0
29/11/2018
1.60
 319,484 1.60 1.70 1.60 0 300 0.0
28/11/2018
1.70
 302,200 1.70 1.70 1.60 0 0 0
27/11/2018
1.70
 256,800 1.70 1.70 1.60 0 0 0
26/11/2018
1.60
 522,700 1.60 1.70 1.60 500 0 0.0
23/11/2018
1.70
 623,600 1.70 1.70 1.60 0 0 0
22/11/2018
1.70
 561,800 1.60 1.70 1.60 0 0 0
21/11/2018
1.70
 31,800 1.80 1.80 1.70 300 0 0.0
20/11/2018
1.80
 367,200 1.60 1.80 1.60 0 0 0
19/11/2018
1.70
 447,800 1.60 1.80 1.60 0 0 0
16/11/2018
1.70
 58,900 1.70 1.80 1.60 0 0 0
15/11/2018
1.70
 218,700 1.60 1.80 1.60 0 0 0
14/11/2018
1.70
 298,700 1.60 1.80 1.60 0 0 0
13/11/2018
1.70
 45,200 1.70 1.70 1.60 0 0 0
12/11/2018
1.70
 158,600 1.80 1.80 1.60 0 0 0
09/11/2018
1.70
 74,000 1.80 1.80 1.70 0 0 0
08/11/2018
1.70
 109,170 1.80 1.80 1.70 0 0 0
07/11/2018
1.70
 843,000 1.60 1.70 1.60 0 0 0
06/11/2018
1.60
 185,700 1.60 1.70 1.60 0 0 0
05/11/2018
1.70
 422,600 1.70 1.70 1.60 0 0 0
02/11/2018
1.60
 554,600 1.70 1.70 1.60 0 0 0
01/11/2018
1.70
 668,400 1.70 1.70 1.60 0 0 0
31/10/2018
1.70
 204,400 1.60 1.70 1.60 0 0 0
30/10/2018
1.70
 371,400 1.70 1.70 1.60 0 0 0
29/10/2018
1.70
 503,200 1.70 1.70 1.60 0 0 0
26/10/2018
1.70
 641,200 1.70 1.70 1.60 0 0 0
25/10/2018
1.70
 239,100 1.70 1.70 1.60 0 0 0
24/10/2018
1.70
 290,800 1.80 1.80 1.70 0 0 0
23/10/2018
1.80
 332,900 1.70 1.80 1.60 0 0 0
22/10/2018
1.70
 420,900 1.80 1.80 1.70 1,000 0 0.0
19/10/2018
1.80
 394,683 1.70 1.80 1.60 0 0 0
18/10/2018
1.70
 359,300 1.70 1.80 1.70 0 6,300 0.0

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