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
4.10
3.90
2 tháng
(2026-08-05) 		-0.60 -13.95% 1,796,600 -37,500 -0.1
3.70
4.30
3.90
3 tháng
(2026-07-06) 		-1.20 -24.49% 3,633,400 -37,900 -0.1
3.70
4.90
3.90
6 tháng
(2026-04-07) 		-1 -21.28% 7,527,900 -44,500 -0.2
3.70
5.30
3.90
12 tháng
(2025-10-09) 		-3.20 -46.38% 23,219,600 -79,100 -0.4
3.70
6.90
3.90
24 tháng
(2024-10-14) 		-3 -44.78% 125,305,471 -1,024,600 -6.5
3.70
8.40
3.90
36 tháng
(2023-10-20) 		-3.60 -49.32% 220,625,676 -251,400 -1.0
3.70
9
3.90
60 tháng
(2021-11-01) 		-6.50 -63.73% 575,826,191 -155,077 0.0
3.20
18.90
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2016
2
 766,000 2.20 2.20 2 0 0 0
18/10/2016
2.20
 2,680,420 2 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 2.40 2.40 2.20 0 0 0
13/10/2016
2.20
 2,974,200 2.20 2.20 2.10 0 500 0.0
12/10/2016
2
 8,000 2 2 2 0 0 0
11/10/2016
1.90
 15,300 1.90 1.90 1.90 0 0 0
10/10/2016
1.80
 83,100 1.80 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 1.50 1.60 1.50 0 0 0
04/10/2016
1.60
 110,500 1.70 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 1.70 1.70 1.70 0 0 0
29/09/2016
1.60
 53,800 1.60 1.60 1.50 0 500 0.0
28/09/2016
1.50
 67,100 1.50 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 1.70 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 1.70 1.70 1.50 0 0 0
14/09/2016
1.60
 32,600 1.60 1.60 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 1.70 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 1.80 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 1.80 1.80 1.70 0 500 0.0
25/08/2016
1.70
 70,800 1.70 1.80 1.70 500 0 0.0
24/08/2016
1.80
 68,400 1.70 1.80 1.70 0 0 0
23/08/2016
1.80
 103,900 1.80 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 1.70 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 1.80 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 1.70 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 1.70 1.80 1.70 0 0 0
29/07/2016
1.80
 598,800 2 2 1.80 500 0 0.0
28/07/2016
1.90
 464,200 1.80 1.90 1.80 0 0 0
27/07/2016
1.90
 809,400 2 2.10 1.90 500 0 0.0
26/07/2016
2.10
 74,200 2.10 2.20 2 0 0 0
25/07/2016
2.20
 88,000 2.10 2.20 2.10 0 0 0
22/07/2016
2.20
 179,100 2.10 2.20 2 0 0 0
21/07/2016
2.20
 459,500 2.20 2.20 2.10 0 0 0
20/07/2016
2.30
 51,100 2.30 2.30 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 2.30 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 2.50 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 2.40 2.50 2.40 0 0 0
06/07/2016
2.50
 105,900 2.50 2.50 2.40 500 0 0.0
05/07/2016
2.50
 217,400 2.50 2.60 2.50 0 0 0
04/07/2016
2.50
 434,200 2.40 2.50 2.30 0 0 0
01/07/2016
2.40
 182,700 2.50 2.50 2.30 0 0 0
30/06/2016
2.50
 82,300 2.40 2.50 2.40 0 0 0
29/06/2016
2.40
 507,700 2.30 2.50 2.30 0 0 0
28/06/2016
2.50
 716,200 2.60 2.60 2.50 0 0 0
27/06/2016
2.70
 73,100 2.70 2.80 2.70 0 0 0
24/06/2016
2.90
 605,600 2.80 2.90 2.60 0 0 0
23/06/2016
2.80
 95,000 2.90 2.90 2.80 0 0 0
22/06/2016
2.90
 81,700 2.90 2.90 2.80 0 0 0
21/06/2016
2.80
 121,300 2.90 2.90 2.80 0 0 0
20/06/2016
2.90
 119,500 2.90 2.90 2.80 0 0 0
17/06/2016
2.90
 13,100 2.90 3 2.90 0 0 0
16/06/2016
3
 182,200 3.30 3.30 2.90 0 0 0
15/06/2016
3
 198,900 2.90 3 2.80 0 0 0
14/06/2016
3
 69,900 2.90 3 2.90 0 0 0
13/06/2016
3
 187,100 2.90 3 2.90 0 0 0
10/06/2016
3
 158,100 3.10 3.10 3 0 0 0
09/06/2016
3.10
 568,600 3 3.10 2.90 0 0 0
08/06/2016
3
 254,100 3.10 3.10 3 0 0 0
07/06/2016
3.10
 324,600 3 3.10 2.90 0 0 0
06/06/2016
3
 58,500 3 3.10 3 0 0 0
03/06/2016
3
 102,800 3.10 3.10 3 0 0 0
02/06/2016
3.10
 104,500 3 3.10 3 0 0 0
01/06/2016
3.20
 27,900 3.10 3.20 3.10 0 0 0

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