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)
17/10/2018
1.80
 1,125,900 1.70 1.80 1.70 0 0 0
16/10/2018
1.80
 346,181 1.60 1.80 1.60 0 0 0
15/10/2018
1.70
 947,800 1.70 1.70 1.50 0 0 0
12/10/2018
1.60
 809,600 1.60 1.70 1.60 0 0 0
11/10/2018
1.70
 138,800 1.70 1.80 1.70 0 0 0
10/10/2018
1.80
 268,300 1.90 1.90 1.80 0 0 0
09/10/2018
1.90
 781,623 1.90 2 1.80 0 0 0
08/10/2018
1.90
 1,671,700 1.80 1.90 1.70 20,000 0 0.0
05/10/2018
1.80
 1,068,351 1.90 2 1.80 0 0 0
04/10/2018
2
 577,600 1.80 2 1.80 0 0 0
03/10/2018
1.90
 279,700 1.80 2 1.80 0 0 0
02/10/2018
1.90
 977,705 1.80 1.90 1.70 0 0 0
01/10/2018
1.80
 570,220 1.70 1.80 1.60 0 0 0
28/09/2018
1.70
 38,000 1.70 1.80 1.70 0 0 0
27/09/2018
1.70
 79,710 1.70 1.80 1.70 0 0 0
26/09/2018
1.80
 24,500 1.80 1.80 1.70 0 0 0
25/09/2018
1.70
 115,700 1.70 1.80 1.60 0 0 0
24/09/2018
1.70
 205,807 1.70 1.80 1.60 0 0 0
21/09/2018
1.70
 154,400 1.80 1.80 1.60 0 0 0
20/09/2018
1.70
 157,000 1.70 1.80 1.70 0 0 0
19/09/2018
1.80
 119,213 1.70 1.80 1.70 0 0 0
18/09/2018
1.80
 336,507 1.80 1.80 1.60 0 0 0
17/09/2018
1.70
 30,400 1.80 1.80 1.70 0 0 0
14/09/2018
1.80
 41,000 1.80 1.80 1.70 0 0 0
13/09/2018
1.80
 200 1.80 1.80 1.80 0 0 0
12/09/2018
1.70
 22,100 1.80 1.80 1.70 0 0 0
11/09/2018
1.80
 26,500 1.80 1.80 1.60 0 0 0
10/09/2018
1.70
 54,700 1.80 1.80 1.70 0 0 0
07/09/2018
1.80
 29,000 1.60 1.80 1.60 0 0 0
06/09/2018
1.70
 28,000 1.70 1.80 1.60 0 0 0
05/09/2018
1.70
 10,900 1.60 1.70 1.60 0 0 0
04/09/2018
1.70
 15,500 1.60 1.80 1.60 0 0 0
31/08/2018
1.70
 55,200 1.80 1.80 1.70 0 2,000 0.0
30/08/2018
1.80
 84,400 1.80 1.80 1.60 0 0 0
29/08/2018
1.70
 108,000 1.80 1.80 1.70 0 0 0
28/08/2018
1.80
 83,400 1.80 1.80 1.70 0 0 0
27/08/2018
1.80
 500 1.70 1.80 1.70 0 0 0
24/08/2018
1.70
 43,000 1.70 1.80 1.60 0 0 0
23/08/2018
1.70
 54,300 1.80 1.80 1.70 0 0 0
22/08/2018
1.80
 140,700 1.70 1.80 1.70 0 0 0
21/08/2018
1.80
 35,100 1.90 1.90 1.80 0 0 0
20/08/2018
1.90
 50,600 1.90 1.90 1.80 0 0 0
17/08/2018
1.90
 103,500 1.70 1.90 1.70 0 0 0
16/08/2018
1.80
 21,400 1.90 1.90 1.80 0 3,000 0.0
15/08/2018
1.90
 114,400 1.80 2 1.80 0 0 0
14/08/2018
1.90
 71,800 2 2 1.90 0 0 0
13/08/2018
2
 162,900 1.90 2 1.80 0 0 0
10/08/2018
1.90
 18,413 1.80 1.90 1.80 0 0 0
09/08/2018
1.80
 25,320 1.80 1.90 1.80 0 0 0
08/08/2018
1.80
 55,800 1.90 2 1.80 0 0 0
07/08/2018
1.90
 212,900 1.80 1.90 1.70 0 0 0
06/08/2018
1.80
 6,400 1.70 1.80 1.70 0 0 0
03/08/2018
1.80
 207,300 1.60 1.80 1.60 0 0 0
02/08/2018
1.70
 210,820 1.60 1.70 1.60 0 0 0
01/08/2018
1.60
 89,600 1.80 1.80 1.60 0 0 0
31/07/2018
1.60
 92,000 1.60 1.70 1.80 0 0 0
30/07/2018
1.70
 70,100 1.80 1.80 1.70 0 0 0
27/07/2018
1.80
 2,600 1.70 1.80 1.70 0 0 0
26/07/2018
1.80
 3,300 1.80 1.80 1.80 0 0 0
25/07/2018
1.70
 63,510 1.70 1.80 1.70 0 0 0
24/07/2018
1.80
 165,600 1.80 1.90 1.80 0 0 0
23/07/2018
1.90
 285,276 1.70 1.90 1.70 0 0 0
20/07/2018
1.80
 118,100 1.70 1.80 1.60 0 0 0
19/07/2018
1.70
 11,623 1.70 1.70 1.60 0 0 0
18/07/2018
1.70
 210,300 1.70 1.70 1.60 0 0 0
17/07/2018
1.60
 36,100 1.50 1.60 1.50 0 0 0
16/07/2018
1.50
 88,600 1.60 1.70 1.50 0 0 0
13/07/2018
1.60
 102,107 1.60 1.70 1.50 0 0 0
12/07/2018
1.60
 97,300 1.50 1.60 1.50 0 0 0
11/07/2018
1.60
 95,900 1.70 1.70 1.60 0 0 0
10/07/2018
1.70
 28,900 1.70 1.70 1.60 0 0 0
09/07/2018
1.70
 121,100 1.60 1.70 1.60 0 0 0
06/07/2018
1.60
 88,500 1.50 1.60 1.50 0 0 0
05/07/2018
1.60
 29,400 1.50 1.60 1.50 0 0 0
04/07/2018
1.60
 25,100 1.50 1.60 1.50 0 0 0
03/07/2018
1.50
 31,200 1.60 1.60 1.50 0 0 0
02/07/2018
1.60
 7,700 1.60 1.70 1.60 0 0 0
29/06/2018
1.70
 32,810 1.70 1.80 1.60 0 0 0
28/06/2018
1.70
 23,400 1.80 1.80 1.70 0 0 0
27/06/2018
1.80
 66,800 1.80 1.80 1.70 0 0 0
26/06/2018
1.80
 109,000 1.80 1.80 1.60 0 0 0
25/06/2018
1.70
 6,000 1.80 1.80 1.70 0 0 0
22/06/2018
1.80
 53,600 1.70 1.80 1.70 0 0 0
21/06/2018
1.80
 600 1.90 1.90 1.70 0 0 0
20/06/2018
1.80
 194,500 1.70 1.80 1.70 0 0 0
19/06/2018
1.80
 132,800 1.80 1.80 1.80 0 0 0
18/06/2018
1.90
 47,200 1.90 1.90 1.90 0 0 0
15/06/2018
1.90
 45,900 2 2 1.80 0 0 0
14/06/2018
1.90
 41,400 1.90 2 1.80 0 0 0
13/06/2018
1.90
 93,510 1.80 1.90 1.80 0 0 0
12/06/2018
1.80
 61,900 1.90 1.90 1.80 0 0 0
11/06/2018
1.90
 75,600 1.90 2 1.80 0 0 0
08/06/2018
2
 114,520 1.90 2 1.90 0 0 0
07/06/2018
1.90
 32,201 2 2 1.90 0 0 0
06/06/2018
1.90
 237,400 1.90 2 1.80 0 0 0
05/06/2018
2
 64,000 2.10 2.10 1.90 0 0 0
04/06/2018
2.10
 34,520 2 2.10 1.80 0 0 0
01/06/2018
2
 154,400 1.90 2 1.80 0 0 0
31/05/2018
2
 156,700 2.20 2.20 2 0 0 0
30/05/2018
2.20
 80,900 2.20 2.20 2.10 0 0 0

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