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)
28/12/2017
3.30
 428,200 3.10 3.50 3.10 0 5,200 0.0
27/12/2017
3.20
 128,100 3.40 3.50 3.20 0 0 0
26/12/2017
3.40
 26,758 3.50 3.60 3.30 100 0 0.0
25/12/2017
3.40
 302,900 3.30 3.60 3.30 0 0 0
22/12/2017
3.30
 65,200 3.50 3.50 3.30 0 0 0
21/12/2017
3.50
 475,234 3.30 3.60 3.30 0 0 0
20/12/2017
3.30
 304,310 3.10 3.40 3 0 0 0
19/12/2017
3.10
 537,310 3 3.40 2.90 5,000 0 0.0
18/12/2017
3.10
 319,500 3.20 3.20 2.80 0 0 0
15/12/2017
3
 90,500 2.90 3 2.90 0 0 0
14/12/2017
2.80
 328,420 2.80 3 2.70 0 0 0
13/12/2017
2.90
 508,210 3 3.20 2.90 0 0 0
12/12/2017
3.20
 240,537 3.30 3.40 3.20 100 0 0.0
11/12/2017
3.50
 352,700 3.60 3.60 3.30 0 100 0.0
08/12/2017
3.40
 533,100 3.30 3.40 3.30 0 0 0
07/12/2017
3.10
 319,835 2.90 3.10 2.90 3,100 0 0.0
06/12/2017
2.90
 1,026,025 3.10 3.10 2.90 100 0 0.0
05/12/2017
3.10
 2,106,030 3.40 3.40 3.10 6,000 44,000 -0.1
04/12/2017
3.10
 572,310 3 3.10 3 0 0 0
01/12/2017
2.90
 659,245 2.80 2.90 2.80 0 4,044,400 -11.7
30/11/2017
2.70
 1,195,880 2.60 2.70 2.60 0 0 0
29/11/2017
2.50
 714,410 2.40 2.50 2.40 0 0 0
28/11/2017
2.30
 1,342,415 2.50 2.60 2.30 0 0 0
27/11/2017
2.40
 723,535 2.30 2.40 2.30 0 0 0
24/11/2017
2.20
 402,900 2.30 2.30 2.10 0 0 0
23/11/2017
2.30
 956,568 2.10 2.30 2.10 0 0 0
22/11/2017
2.10
 932,410 2.30 2.40 2.10 0 0 0
21/11/2017
2.20
 798,500 2.20 2.20 2.10 0 0 0
20/11/2017
2
 570,600 2 2 2 0 0 0
17/11/2017
1.90
 740,700 1.90 1.90 1.90 0 0 0
16/11/2017
1.80
 225,100 1.80 1.80 1.80 0 0 0
15/11/2017
1.70
 32,200 1.70 1.70 1.70 0 0 0
14/11/2017
1.80
 82,300 1.90 1.90 1.80 0 0 0
13/11/2017
1.90
 95,500 1.90 1.90 1.80 0 0 0
10/11/2017
1.80
 258,300 1.80 1.80 1.70 0 0 0
09/11/2017
1.80
 33,300 1.80 1.80 1.70 0 0 0
08/11/2017
1.80
 30,100 1.70 1.90 1.70 0 0 0
07/11/2017
1.80
 219,600 1.80 1.90 1.70 0 0 0
06/11/2017
1.80
 95,900 1.90 1.90 1.70 0 0 0
03/11/2017
1.80
 389,500 1.70 1.80 1.60 0 0 0
02/11/2017
1.70
 176,600 1.80 1.80 1.70 0 0 0
01/11/2017
1.80
 276,100 1.70 1.90 1.70 0 0 0
31/10/2017
1.80
 110,500 1.70 1.80 1.70 0 0 0
30/10/2017
1.70
 21,300 1.90 1.90 1.70 0 0 0
27/10/2017
1.80
 83,100 1.80 1.90 1.70 0 0 0
26/10/2017
1.80
 182,530 1.90 2 1.80 0 0 0
25/10/2017
1.90
 353,500 1.90 1.90 1.70 0 0 0
24/10/2017
1.80
 446,700 1.70 1.80 1.60 0 0 0
23/10/2017
1.70
 339,700 1.80 1.80 1.60 0 0 0
20/10/2017
1.70
 315,100 1.80 1.80 1.70 0 0 0
19/10/2017
1.80
 71,800 1.80 1.80 1.70 0 0 0
18/10/2017
1.70
 26,100 1.80 1.80 1.70 0 0 0
17/10/2017
1.80
 74,200 1.80 1.80 1.70 0 0 0
16/10/2017
1.70
 30,000 1.70 1.80 1.70 0 0 0
13/10/2017
1.80
 17,100 1.80 1.80 1.70 0 0 0
12/10/2017
1.80
 44,000 1.80 1.80 1.70 0 0 0
11/10/2017
1.80
 54,800 1.80 1.80 1.70 0 0 0
10/10/2017
1.80
 55,800 1.70 1.80 1.70 0 0 0
09/10/2017
1.80
 53,900 1.70 1.80 1.70 0 0 0
06/10/2017
1.80
 34,200 1.80 1.80 1.70 0 0 0
05/10/2017
1.80
 267,100 1.80 1.80 1.80 0 0 0
04/10/2017
1.70
 199,200 1.80 1.80 1.70 0 0 0
03/10/2017
1.70
 58,400 1.80 1.80 1.70 0 0 0
02/10/2017
1.70
 101,200 1.90 1.90 1.70 0 0 0
29/09/2017
1.80
 105,300 1.80 1.90 1.70 0 0 0
28/09/2017
1.80
 140,400 1.70 1.80 1.70 0 0 0
27/09/2017
1.70
 204,600 1.80 1.90 1.70 0 0 0
26/09/2017
1.80
 287,710 1.80 1.90 1.80 0 0 0
25/09/2017
1.90
 144,905 2 2 1.80 0 0 0
22/09/2017
1.90
 537,500 1.80 1.90 1.80 0 0 0
21/09/2017
1.80
 140,800 1.80 1.90 1.80 0 0 0
20/09/2017
1.90
 111,800 1.90 1.90 1.80 0 0 0
19/09/2017
1.80
 232,500 1.80 1.90 1.70 0 0 0
18/09/2017
1.80
 127,910 1.70 1.80 1.70 0 0 0
15/09/2017
1.70
 67,900 1.70 1.80 1.70 0 0 0
14/09/2017
1.80
 57,500 1.70 1.80 1.70 0 0 0
13/09/2017
1.70
 77,000 1.60 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 1.90 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 1.90 1.90 1.80 0 0 0
01/09/2017
1.80
 58,000 1.80 1.90 1.80 0 0 0
31/08/2017
1.90
 41,700 2 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 1.90 2 1.90 0 0 0
28/08/2017
2
 180,500 1.90 2 1.80 0 0 0
25/08/2017
2
 335,800 1.80 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 2 2 1.80 0 0 0
21/08/2017
1.90
 40,650 1.90 2 1.90 0 0 0
18/08/2017
2
 551,090 2.10 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 2.10 2.20 2.10 0 0 0
15/08/2017
2.20
 346,810 2.40 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

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