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)
23/11/2016
1.70
 61,310 1.60 1.70 1.50 0 0 0
22/11/2016
1.60
 99,900 1.60 1.70 1.50 0 0 0
21/11/2016
1.60
 152,900 1.60 1.70 1.50 0 0 0
18/11/2016
1.60
 137,100 1.70 1.70 1.60 0 0 0
17/11/2016
1.70
 137,300 1.60 1.70 1.50 0 0 0
16/11/2016
1.60
 98,400 1.70 1.70 1.60 0 0 0
15/11/2016
1.70
 289,500 1.60 1.70 1.50 0 0 0
14/11/2016
1.60
 28,200 1.50 1.60 1.50 0 0 0
11/11/2016
1.50
 60,400 1.50 1.60 1.50 0 0 0
10/11/2016
1.50
 134,200 1.60 1.60 1.50 0 0 0
09/11/2016
1.60
 160,200 1.60 1.60 1.50 0 0 0
08/11/2016
1.60
 104,800 1.60 1.70 1.50 0 0 0
07/11/2016
1.60
 137,100 1.60 1.70 1.50 0 0 0
04/11/2016
1.60
 283,100 1.60 1.70 1.50 0 0 0
03/11/2016
1.60
 445,700 1.70 1.70 1.60 0 0 0
02/11/2016
1.70
 73,400 1.70 1.70 1.60 0 0 0
01/11/2016
1.70
 254,100 1.70 1.80 1.60 0 0 0
31/10/2016
1.70
 332,900 1.70 1.80 1.60 0 0 0
28/10/2016
1.70
 725,500 1.80 1.80 1.70 0 0 0
27/10/2016
1.80
 120,800 1.80 1.80 1.70 0 0 0
26/10/2016
1.80
 272,500 1.90 1.90 1.80 0 0 0
25/10/2016
1.90
 809,300 1.80 1.90 1.80 0 0 0
24/10/2016
1.80
 724,000 1.70 1.80 1.70 0 0 0
21/10/2016
1.70
 606,900 1.80 1.80 1.70 0 0 0
20/10/2016
1.80
 624,600 2 2 1.80 0 0 0
19/10/2016
2
 766,000 2.20 2.20 2 0 0 0
18/10/2016
2.20
 2,680,420 2.20 2.40 2 0 0 0
17/10/2016
2.20
 941,990 2.40 2.40 2.20 0 0 0
14/10/2016
2.40
 2,152,000 2.20 2.40 2.20 0 0 0
13/10/2016
2.20
 2,974,200 2 2.20 2.10 0 500 -0.0
12/10/2016
2
 8,000 1.90 2 2 0 0 0
11/10/2016
1.90
 15,300 1.80 1.90 1.90 0 0 0
10/10/2016
1.80
 83,100 1.70 1.80 1.80 0 400 -0.0
07/10/2016
1.70
 1,012,600 1.60 1.70 1.50 0 0 0
06/10/2016
1.60
 15,900 1.60 1.70 1.50 0 0 0
05/10/2016
1.60
 37,200 1.60 1.60 1.50 0 0 0
04/10/2016
1.60
 110,500 1.60 1.70 1.50 0 0 0
03/10/2016
1.60
 114,800 1.70 1.70 1.60 0 0 0
30/09/2016
1.70
 1,300 1.60 1.70 1.70 0 0 0
29/09/2016
1.60
 53,800 1.50 1.60 1.50 0 500 -0.0
28/09/2016
1.50
 67,100 1.60 1.60 1.50 500 0 0.0
27/09/2016
1.60
 13,300 1.60 1.60 1.50 0 0 0
26/09/2016
1.60
 55,000 1.70 1.70 1.60 0 0 0
23/09/2016
1.70
 600 1.60 1.70 1.70 0 0 0
22/09/2016
1.60
 18,200 1.60 1.70 1.60 0 0 0
21/09/2016
1.60
 7,000 1.70 1.70 1.60 0 0 0
20/09/2016
1.70
 95,700 1.70 1.70 1.60 0 0 0
19/09/2016
1.70
 70,600 1.60 1.70 1.60 0 0 0
16/09/2016
1.60
 28,500 1.60 1.60 1.60 0 0 0
15/09/2016
1.60
 198,000 1.60 1.70 1.50 0 0 0
14/09/2016
1.60
 32,600 1.70 1.70 1.60 0 0 0
13/09/2016
1.70
 361,400 1.70 1.70 1.60 0 0 0
12/09/2016
1.70
 71,800 1.70 1.70 1.60 0 0 0
09/09/2016
1.70
 209,700 1.70 1.70 1.70 0 0 0
08/09/2016
1.70
 232,100 1.70 1.70 1.70 0 0 0
07/09/2016
1.70
 675,100 1.70 1.70 1.60 0 0 0
06/09/2016
1.70
 168,800 1.60 1.70 1.70 0 0 0
05/09/2016
1.60
 99,100 1.70 1.70 1.60 16,000 0 0.0
01/09/2016
1.70
 34,800 1.70 1.80 1.70 0 0 0
31/08/2016
1.70
 175,000 1.70 1.80 1.60 400 0 0.0
30/08/2016
1.70
 42,200 1.80 1.80 1.70 0 0 0
29/08/2016
1.80
 182,300 1.80 1.90 1.70 0 0 0
26/08/2016
1.80
 351,400 1.70 1.80 1.70 0 500 -0.0
25/08/2016
1.70
 70,800 1.80 1.80 1.70 500 0 0.0
24/08/2016
1.80
 68,400 1.80 1.80 1.70 0 0 0
23/08/2016
1.80
 103,900 1.70 1.80 1.70 0 0 0
22/08/2016
1.70
 260,900 1.80 1.90 1.70 0 500 -0.0
19/08/2016
1.80
 611,300 1.70 1.80 1.70 0 0 0
18/08/2016
1.70
 395,500 1.80 1.80 1.70 0 0 0
17/08/2016
1.80
 81,500 1.80 1.80 1.80 0 0 0
16/08/2016
1.80
 33,300 1.70 1.80 1.70 0 30,500 -0.1
15/08/2016
1.70
 858,700 1.80 1.80 1.70 500 0 0.0
12/08/2016
1.80
 137,600 1.80 1.80 1.70 0 0 0
11/08/2016
1.80
 154,800 1.80 1.80 1.80 0 0 0
10/08/2016
1.80
 280,200 1.80 1.90 1.70 0 500 -0.0
09/08/2016
1.80
 33,400 1.80 1.80 1.70 0 0 0
08/08/2016
1.80
 51,400 1.80 1.80 1.80 0 0 0
05/08/2016
1.80
 45,600 1.80 1.80 1.70 0 0 0
04/08/2016
1.80
 48,300 1.80 1.80 1.70 0 0 0
03/08/2016
1.80
 178,000 1.80 1.90 1.70 0 0 0
02/08/2016
1.80
 230,100 1.70 1.80 1.60 0 0 0
01/08/2016
1.70
 336,800 1.80 1.80 1.70 0 0 0
29/07/2016
1.80
 598,800 1.90 2 1.80 500 0 0.0
28/07/2016
1.90
 464,200 1.90 1.90 1.80 0 0 0
27/07/2016
1.90
 809,400 2.10 2.10 1.90 500 0 0.0
26/07/2016
2.10
 74,200 2.20 2.20 2 0 0 0
25/07/2016
2.20
 88,000 2.20 2.20 2.10 0 0 0
22/07/2016
2.20
 179,100 2.20 2.20 2 0 0 0
21/07/2016
2.20
 459,500 2.30 2.30 2.10 0 0 0
20/07/2016
2.30
 51,100 2.40 2.40 2.20 0 0 0
19/07/2016
2.40
 60,600 2.30 2.40 2.30 0 0 0
18/07/2016
2.30
 88,200 2.40 2.40 2.30 0 0 0
15/07/2016
2.40
 101,000 2.30 2.40 2.20 0 0 0
14/07/2016
2.30
 104,600 2.30 2.50 2.30 0 0 0
13/07/2016
2.30
 259,500 2.20 2.40 2.20 0 500 -0.0
12/07/2016
2.20
 187,200 2.30 2.30 2.20 0 0 0
11/07/2016
2.30
 142,100 2.40 2.40 2.20 500 0 0.0
08/07/2016
2.40
 221,300 2.40 2.40 2.30 0 0 0
07/07/2016
2.40
 215,100 2.50 2.50 2.40 0 0 0
06/07/2016
2.50
 105,900 2.50 2.50 2.40 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |