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)
06/02/2014
3.30
 284,300 3.40 3.40 3.30 0 0 0
27/01/2014
3.40
 114,300 3.40 3.40 3.20 0 0 0
24/01/2014
3.40
 338,700 3.40 3.40 3.20 0 115,400 -0.4
23/01/2014
3.40
 354,900 3.30 3.40 3.20 0 0 0
22/01/2014
3.30
 570,200 3.40 3.40 3.20 0 0 0
21/01/2014
3.40
 566,800 3.30 3.50 3.30 0 0 0
20/01/2014
3.30
 582,800 3.40 3.50 3.20 4,500 65,000 -0.2
17/01/2014
3.40
 919,600 3.50 3.50 3.30 0 15,000 -0.1
16/01/2014
3.50
 695,300 3.40 3.60 3.40 65,400 0 0.2
15/01/2014
3.40
 2,388,300 3.30 3.60 3.30 0 18,300 -0.1
14/01/2014
3.30
 948,800 3.30 3.40 3.20 0 6,700 -0.0
13/01/2014
3.30
 587,400 3.30 3.40 3.20 0 0 0
10/01/2014
3.30
 495,900 3.50 3.60 3.30 0 0 0
09/01/2014
3.50
 2,103,300 3.40 3.60 3.40 40,000 0 0.1
08/01/2014
3.40
 1,781,600 3.20 3.50 3.10 0 0 0
07/01/2014
3.20
 381,000 3.20 3.30 3.10 0 0 0
06/01/2014
3.20
 393,900 3.10 3.30 3.10 20,000 0 0.1
03/01/2014
3.10
 244,000 3.20 3.20 3.10 0 0 0
02/01/2014
3.20
 293,700 3.20 3.30 3.10 10,000 0 0.0
31/12/2013
3.20
 350,200 3 3.20 3 15,000 0 0.0
30/12/2013
3
 470,500 3.10 3.20 2.90 50,000 0 0.2
27/12/2013
3.10
 427,000 3.20 3.30 3.10 0 0 0
26/12/2013
3.20
 267,200 3.20 3.30 3.20 0 0 0
25/12/2013
3.20
 416,100 3.20 3.30 3.20 33,000 10,000 0.1
24/12/2013
3.20
 291,200 3.20 3.30 3.10 0 0 0
23/12/2013
3.20
 671,600 3.20 3.30 3.10 0 40,000 -0.1
20/12/2013
3.20
 672,100 3.30 3.30 3.10 7,000 0 0.0
19/12/2013
3.30
 1,180,400 3.20 3.40 3.10 5,000 0 0.0
18/12/2013
3.20
 265,100 3.30 3.30 3.10 0 0 0
17/12/2013
3.30
 813,300 3.10 3.30 3.10 25,000 0 0.1
16/12/2013
3.10
 489,700 3.20 3.20 3.10 10,000 0 0.0
13/12/2013
3.20
 358,500 3.20 3.30 3.10 0 10,000 -0.0
12/12/2013
3.20
 718,200 3.10 3.30 3.10 0 61,000 -0.2
11/12/2013
3.10
 1,211,100 3.30 3.30 3.10 0 131,000 -0.4
10/12/2013
3.30
 1,262,200 3.30 3.40 3.20 0 60,000 -0.2
09/12/2013
3.30
 740,000 3.30 3.40 3.20 0 0 0
06/12/2013
3.30
 706,800 3.50 3.50 3.30 0 0 0
05/12/2013
3.50
 3,228,400 3.30 3.60 3.30 55,000 0 0.2
04/12/2013
3.30
 2,626,500 3 3.30 3.10 260,000 0 0.9
03/12/2013
3
 628,820 3 3.10 2.90 0 0 0
02/12/2013
3
 387,520 3 3 2.80 0 10,000 -0.0
29/11/2013
3
 730,310 3.10 3.10 2.90 0 115,000 -0.3
28/11/2013
3.10
 742,100 3.10 3.10 2.90 0 40,000 -0.1
27/11/2013
3.10
 997,800 3 3.20 3 0 40,000 -0.1
26/11/2013
3
 1,099,500 3 3.10 2.90 0 20,000 -0.1
25/11/2013
3
 957,700 3 3.20 3 0 0 0
22/11/2013
3
 613,310 3 3.10 2.90 0 25,000 -0.1
21/11/2013
3
 3,236,500 2.90 3.10 2.90 95,000 0 0.3
20/11/2013
2.90
 451,800 2.80 2.90 2.70 0 15,000 -0.0
19/11/2013
2.80
 568,900 2.90 2.90 2.80 0 40,000 -0.1
18/11/2013
2.90
 752,400 2.80 3 2.90 5,000 0 0.0
15/11/2013
2.80
 609,510 2.70 2.90 2.70 25,000 0 0.1
14/11/2013
2.70
 516,700 2.70 2.80 2.60 0 0 0
13/11/2013
2.70
 325,500 2.70 2.80 2.60 0 10,000 -0.0
12/11/2013
2.70
 1,017,930 2.90 2.90 2.70 0 0 0
11/11/2013
2.90
 851,050 2.80 2.90 2.70 0 100,300 -0.3
08/11/2013
2.80
 517,400 2.80 3 2.70 0 0 0
07/11/2013
2.80
 965,300 3 3.10 2.80 0 0 0
06/11/2013
3
 1,778,850 2.80 3 2.80 57,000 0 0.2
05/11/2013
2.80
 648,800 2.60 2.80 2.70 13,000 0 0.0
04/11/2013
2.60
 1,168,100 2.40 2.60 2.40 108,000 0 0.3
01/11/2013
2.40
 595,800 2.30 2.50 2.30 45,000 500 0.1
31/10/2013
2.30
 100,300 2.30 2.30 2.30 0 0 0
30/10/2013
2.30
 228,600 2.40 2.40 2.30 0 0 0
29/10/2013
2.40
 201,900 2.30 2.40 2.30 0 0 0
28/10/2013
2.30
 217,200 2.30 2.30 2.20 0 0 0
25/10/2013
2.30
 112,600 2.30 2.40 2.30 0 0 0
24/10/2013
2.30
 222,900 2.50 2.50 2.30 0 0 0
23/10/2013
2.50
 998,800 2.40 2.50 2.20 0 0 0
22/10/2013
2.40
 486,700 2.50 2.50 2.30 0 0 0
21/10/2013
2.50
 463,100 2.50 2.70 2.40 8,000 0 0.0
18/10/2013
2.50
 1,435,400 2.30 2.50 2.40 0 0 0
17/10/2013
2.30
 866,400 2.10 2.30 2.20 19,000 0 0.0
16/10/2013
2.10
 270,700 2.10 2.20 2 0 0 0
15/10/2013
2.10
 19,700 2.10 2.10 2 0 0 0
14/10/2013
2.10
 208,800 2.10 2.10 2 0 0 0
11/10/2013
2.10
 5,200 2.10 2.10 2 0 0 0
10/10/2013
2.10
 97,300 2.10 2.20 2.10 0 0 0
09/10/2013
2.10
 88,600 2.10 2.10 2 0 0 0
08/10/2013
2.10
 99,900 2.10 2.20 2.10 0 0 0
07/10/2013
2.10
 146,900 2.10 2.20 2.10 0 0 0
04/10/2013
2.10
 99,000 2.10 2.10 2 0 0 0
03/10/2013
2.10
 104,500 2.20 2.20 2 0 0 0
02/10/2013
2.20
 266,500 2.20 2.20 2.10 0 0 0
01/10/2013
2.20
 178,500 2.20 2.20 2.10 0 0 0
30/09/2013
2.20
 82,600 2.10 2.20 2 0 0 0
27/09/2013
2.10
 226,200 2.20 2.20 2.10 0 0 0
26/09/2013
2.20
 160,800 2.20 2.30 2.10 0 0 0
25/09/2013
2.20
 250,000 2.10 2.30 2.10 0 0 0
24/09/2013
2.10
 363,000 2.10 2.20 2 0 0 0
23/09/2013
2.10
 80,600 2 2.10 1.90 0 0 0
20/09/2013
2
 51,600 1.90 2 1.90 0 0 0
19/09/2013
1.90
 86,000 2 2.10 1.90 0 0 0
18/09/2013
2
 88,800 2 2 1.90 0 0 0
17/09/2013
2
 226,900 2.10 2.10 1.90 0 0 0
16/09/2013
2.10
 89,200 2.10 2.10 2 0 0 0
13/09/2013
2.10
 156,800 2 2.10 2 0 0 0
12/09/2013
2
 138,900 2 2.10 2 0 0 0
11/09/2013
2
 125,800 2.10 2.10 2 0 0 0
10/09/2013
2.10
 74,100 2 2.10 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |