Tổng Công ty cổ phần Bảo hiểm Quân Đội (mig)

14.80
-0.35
(-2.31%)
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
(2025-03-10) 		-1.55 -8.71% 5,338,400 -240,571 -3.1
15.15
17.80
15.15
2 tháng
(2025-02-07) 		-1.25 -7.14% 15,966,700 267,280 6.2
15.15
18.80
15.15
3 tháng
(2025-01-08) 		-0.65 -3.85% 19,436,200 -233,205 -2.2
15.15
18.80
15.15
6 tháng
(2024-10-10) 		0.21 1.33% 41,258,300 -28,936 1.6
15.15
18.80
15.15
12 tháng
(2024-04-15) 		1.20 7.99% 103,128,000 660,553 14.7
14.78
22.13
15.15
24 tháng
(2023-04-19) 		2.27 16.20% 169,193,400 584,359 14.2
13.78
22.13
15.15
36 tháng
(2022-04-25) 		-3.54 -17.90% 468,996,300 19,714,916 317.5
10.33
23.47
15.15
60 tháng
(2020-05-04) 		10.67 191.29% 719,576,324 24,666,399 415.9
5.58
23.47
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
20.91
 956,500 20.63 21.10 20.30 47,800 16,200 0.7
18/06/2024
20.49
 778,100 20.63 20.87 20.26 41,700 42,900 -0.0
17/06/2024
20.59
 895,400 19.65 20.63 19.60 66,300 2,100 1.4
14/06/2024
19.74
 765,000 19.98 20.45 19.70 3,300 12,500 -0.2
13/06/2024
19.98
 266,100 20.45 20.45 19.98 100 15,800 -0.3
12/06/2024
20.26
 827,600 19.65 20.40 19.46 69,300 33,800 0.8
11/06/2024
19.65
 500,000 19.74 19.84 19.41 28,900 35,003 -0.1
10/06/2024
19.84
 788,200 20.16 20.40 19.51 60,100 50,000 0.2
07/06/2024
20.26
 810,600 21.05 21.05 20.16 300 32,600 -0.7
06/06/2024
20.73
 534,800 21.20 21.29 20.26 2,900 49,200 -1.0
05/06/2024
21.15
 1,563,800 20.16 21.20 19.60 15,700 38,500 -0.5
04/06/2024
19.84
 780,600 19.51 20.02 19.23 33,100 22,900 0.2
03/06/2024
19.32
 706,200 19.65 19.98 19.27 55,900 115,200 -1.2
31/05/2024
19.60
 297,900 19.79 19.79 19.32 14,300 500 0.3
30/05/2024
19.51
 663,900 18.94 19.79 18.94 90,100 27,900 1.3
29/05/2024
19.51
 802,300 19.88 20.07 19.13 41,800 27,800 0.3
28/05/2024
20.07
 550,700 19.98 20.45 19.23 30,100 7,200 0.5
27/05/2024
19.88
 764,800 19.41 20.07 19.13 11,500 9,100 0.0
24/05/2024
19.41
 1,177,700 19.70 20.12 18.85 112,100 137,200 -0.5
23/05/2024
19.04
 1,242,900 17.82 19.04 17.49 26,700 51,900 -0.5
22/05/2024
17.82
 796,800 17.91 18.05 17.49 18,900 3,600 0.3
21/05/2024
17.82
 1,119,000 17.82 18.10 17.44 15,900 111,700 -1.8
20/05/2024
17.26
 1,200,000 16.13 17.26 16.04 43,300 30,400 0.2
17/05/2024
16.13
 196,000 16.18 16.18 16.04 31,000 1,411 0.5
16/05/2024
16.04
 111,600 15.99 16.08 15.99 9,800 8,700 0.0
15/05/2024
15.99
 99,300 16.08 16.13 15.90 36,900 2,000 0.6
14/05/2024
15.94
 233,000 15.85 15.94 15.71 11,900 200,600 -3.2
13/05/2024
15.85
 510,900 16.22 16.32 15.76 500 444,900 -7.6
10/05/2024
16.32
 182,100 16.37 16.37 16.04 3,800 15,400 -0.2
09/05/2024
16.27
 113,300 16.22 16.27 16.13 12,000 10,100 0.0
08/05/2024
16.22
 79,600 16.27 16.37 16.04 3,400 3,500 -0.0
07/05/2024
16.37
 135,100 16.65 16.65 16.22 19,500 27,000 -0.1
06/05/2024
16.60
 385,300 16.13 16.60 16.13 316,000 10,500 5.3
03/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
03/05/2024
16.04
 267,700 16.27 16.27 15.76 224,100 1,700 3.8
02/05/2024
15.76
 181,000 15.76 15.93 15.67 3,400 54,500 -0.9
26/04/2024
15.71
 161,800 15.71 15.84 15.67 3,400 1,000 0.0
25/04/2024
15.67
 227,500 15.27 15.67 15.18 118,500 10,000 1.9
24/04/2024
15.18
 72,500 14.96 15.18 14.96 8,000 8,200 -0.0
23/04/2024
14.92
 76,700 15.14 15.14 14.78 17,000 10,100 0.1
22/04/2024
14.92
 59,200 14.92 15.05 14.78 10,000 7,400 0.0
19/04/2024
14.78
 120,200 14.87 14.87 14.56 1,900 22,100 -0.3
17/04/2024
14.87
 57,600 14.96 15.09 14.78 1,200 27,800 -0.4
16/04/2024
14.96
 278,200 15.14 15.22 14.69 200 66,200 -1.1
15/04/2024
15.05
 318,800 15.76 15.84 15.05 25,300 114,200 -1.5
12/04/2024
15.84
 109,300 15.93 15.93 15.67 2,500 2,400 0.0
11/04/2024
15.93
 96,700 15.84 16.02 15.76 14,500 500 0.3
10/04/2024
16.02
 653,000 15.67 16.38 15.67 407,400 250,200 2.9
09/04/2024
15.67
 168,200 15.49 15.67 15.45 1,000 70,900 -1.2
08/04/2024
15.40
 193,500 15.40 15.62 15.36 10,400 122,800 -2.0
05/04/2024
15.40
 271,900 15.67 15.76 15.31 35,400 168,800 -2.3
04/04/2024
15.76
 160,600 15.80 15.84 15.76 21,500 73,000 -0.9
03/04/2024
15.80
 173,900 15.93 15.93 15.80 5,200 50,000 -0.8
02/04/2024
15.80
 245,900 15.93 15.93 15.71 12,900 144,100 -2.3
01/04/2024
15.93
 195,600 16.02 16.02 15.80 9,800 46,300 -0.7
29/03/2024
15.98
 205,100 16.11 16.11 15.93 34,500 47,800 -0.2
28/03/2024
15.98
 352,400 16.02 16.15 15.89 43,600 27,800 0.3
27/03/2024
15.98
 266,500 16.07 16.15 15.84 29,700 86,200 -1.0
26/03/2024
16.02
 535,100 16.02 16.20 15.93 33,700 254,900 -4.0
25/03/2024
15.93
 202,000 16.11 16.20 15.89 35,300 0 0.6
22/03/2024
16.11
 404,700 16.55 16.55 15.89 18,500 34,800 -0.3
21/03/2024
16.11
 668,300 15.76 16.11 15.76 510,500 233,500 5.0
20/03/2024
15.80
 170,100 15.76 15.89 15.62 200 38,100 -0.7
19/03/2024
15.62
 586,500 15.98 16.02 15.62 7,400 368,200 -6.4
18/03/2024
15.76
 954,000 16.38 16.69 15.67 26,800 445,500 -7.6
15/03/2024
16.38
 1,249,600 15.84 16.64 15.84 42,300 622,700 -10.7
14/03/2024
15.84
 261,800 15.80 15.89 15.80 5,900 115,100 -2.0
13/03/2024
15.84
 165,000 15.84 15.84 15.67 500 97,700 -1.7
12/03/2024
15.80
 101,700 16.07 16.07 15.67 6,700 7,100 -0.0
11/03/2024
15.76
 234,900 15.93 16.11 15.71 3,500 45,100 -0.7
08/03/2024
15.93
 196,300 15.80 15.93 15.62 26,900 800 0.5
07/03/2024
15.84
 216,200 15.80 15.93 15.80 600 111,200 -2.0
06/03/2024
15.89
 231,200 15.93 16.02 15.89 5,400 205,500 -3.6
05/03/2024
15.98
 165,000 15.93 16.07 15.93 119,800 74,700 0.8
04/03/2024
16.02
 571,600 16.02 16.15 15.93 189,100 441,700 -4.6
01/03/2024
16.02
 241,400 16.02 16.15 15.84 147,800 400 2.7
29/02/2024
16.02
 104,800 16.02 16.11 15.84 24,110 0 0.4
28/02/2024
16.02
 510,600 15.80 16.11 15.76 33,000 226,000 -3.5
27/02/2024
15.80
 242,500 15.89 15.89 15.62 9,100 7,800 0.0
26/02/2024
15.67
 180,400 15.93 15.93 15.58 2,100 112,100 -1.9
23/02/2024
15.89
 166,200 15.84 16.02 15.76 29,200 16,301 0.2
22/02/2024
15.84
 185,300 16.02 16.02 15.84 5,500 111,000 -1.9
21/02/2024
15.93
 291,900 15.93 16.15 15.84 0 64,800 -1.2
20/02/2024
15.84
 170,800 15.93 16.02 15.80 24,100 40,700 -0.3
19/02/2024
15.93
 175,900 16.11 16.20 15.93 5,400 122,300 -2.1
16/02/2024
16.07
 179,200 15.98 16.11 15.84 11,000 8,100 0.1
15/02/2024
15.89
 241,400 16.02 16.02 15.80 82,700 75,600 0.1
07/02/2024
16.02
 81,100 15.89 16.07 15.80 4,900 0 0.1
06/02/2024
15.98
 47,900 15.71 15.98 15.71 13,100 0 0.2
05/02/2024
15.80
 137,000 15.76 15.89 15.71 100 74,000 -1.3
02/02/2024
16.11
 619,800 15.98 16.33 15.76 434,500 497,903 -1.1
01/02/2024
15.93
 94,500 15.84 16.15 15.84 1,200 35,900 -0.6
31/01/2024
16.24
 153,300 16.15 16.33 15.14 43,700 1,600 0.8
30/01/2024
16.24
 76,400 16.20 16.24 16.15 31,600 700 0.6
29/01/2024
16.24
 136,800 16.60 16.60 16.20 3,200 5,000 -0.0
26/01/2024
16.60
 169,900 16.02 16.60 16.02 95,100 2,000 1.7
25/01/2024
16.11
 209,800 16.02 16.38 15.98 16,800 142,200 -2.3
24/01/2024
16.42
 242,900 16.20 16.69 16.15 77,300 3,700 1.4
23/01/2024
16.02
 342,300 16.02 16.33 15.98 40,600 261,800 -4.0
22/01/2024
16.29
 144,200 16.15 16.38 16.11 91,600 500 1.7
19/01/2024
16.15
 217,400 16.42 16.42 15.98 135,300 26,900 2.0

Chính sách bảo mật | Điều khoản sử dụng |