CTCP Chứng khoán Thương mại và Công nghiệp Việt Nam (vig)

4.10
0.20
(5.13%)
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)
18/03/2015
4
 117,900 4 4.10 4 0 0 0
17/03/2015
4.10
 87,700 4 4.20 4 0 0 0
16/03/2015
4.10
 127,000 4.10 4.10 4 0 0 0
13/03/2015
4.10
 85,900 4.20 4.20 4.10 0 0 0
12/03/2015
4.20
 43,810 4.10 4.20 4.10 0 0 0
11/03/2015
4.20
 127,200 4.30 4.30 4.10 0 0 0
10/03/2015
4.30
 109,200 4.20 4.30 4.10 0 0 0
09/03/2015
4.20
 135,300 4.20 4.20 4.10 0 0 0
06/03/2015
4.30
 100,900 4.20 4.30 4.20 0 0 0
05/03/2015
4.20
 192,700 4.20 4.30 4.20 0 0 0
04/03/2015
4.20
 126,400 4.20 4.30 4.20 0 0 0
03/03/2015
4.20
 106,610 4.10 4.20 4 0 0 0
02/03/2015
4.10
 233,100 4.20 4.20 3.90 0 0 0
27/02/2015
4.10
 131,700 4.20 4.20 4.10 0 0 0
26/02/2015
4.20
 77,800 4.10 4.20 4.10 0 0 0
25/02/2015
4.10
 38,000 4.30 4.30 4.10 0 0 0
24/02/2015
4.30
 81,600 4.40 4.40 4.30 0 0 0
13/02/2015
4.30
 255,600 4.10 4.30 4 0 0 0
12/02/2015
4.10
 69,900 4 4.10 4 0 0 0
11/02/2015
4.10
 56,480 3.90 4.10 3.90 0 0 0
10/02/2015
4
 63,200 3.80 4 3.80 0 0 0
09/02/2015
3.80
 84,100 4 4 3.80 0 0 0
06/02/2015
4
 139,300 3.90 4 3.90 0 0 0
05/02/2015
3.90
 109,800 3.90 4 3.80 0 0 0
04/02/2015
3.90
 84,300 4 4 3.80 0 0 0
03/02/2015
3.90
 81,500 4 4.10 3.90 0 0 0
02/02/2015
4
 94,800 4.10 4.10 4 0 0 0
30/01/2015
4.10
 184,300 4.20 4.20 4 0 0 0
29/01/2015
4.20
 60,800 4.20 4.30 4.10 0 0 0
28/01/2015
4.20
 119,210 4.20 4.30 4.10 0 0 0
27/01/2015
4.20
 339,510 4.30 4.30 4.20 0 0 0
26/01/2015
4.30
 260,400 4.40 4.40 4.30 0 0 0
23/01/2015
4.30
 190,300 4.50 4.50 4.30 0 0 0
22/01/2015
4.40
 464,000 4.40 4.50 4.30 0 0 0
21/01/2015
4.40
 607,900 4.30 4.60 4.30 0 0 0
20/01/2015
4.30
 285,000 4.30 4.40 4.30 0 0 0
19/01/2015
4.30
 265,100 4.30 4.40 4.30 0 0 0
16/01/2015
4.30
 811,300 4.20 4.40 4.20 0 0 0
15/01/2015
4.20
 233,600 4.20 4.20 4.10 0 0 0
14/01/2015
4.10
 287,500 4.20 4.20 4.10 0 3,500 0.0
13/01/2015
4.10
 158,400 4.10 4.20 4.10 0 0 0
12/01/2015
4.20
 102,500 4.30 4.30 4.10 0 0 0
09/01/2015
4.30
 301,300 4.20 4.30 4.10 0 0 0
08/01/2015
4.10
 96,200 4.20 4.20 4.10 0 0 0
07/01/2015
4.10
 233,800 4.30 4.30 4.10 0 0 0
06/01/2015
4.30
 145,600 4.20 4.30 4.10 0 0 0
05/01/2015
4.20
 220,600 4.20 4.30 4.10 0 3,000 0.0
31/12/2014
4.10
 271,300 4.10 4.30 4 0 0 0
30/12/2014
4.10
 211,000 4 4.10 3.90 0 0 0
29/12/2014
4
 449,200 4 4.20 3.90 0 0 0
26/12/2014
4.10
 133,400 4.20 4.20 4 0 0 0
25/12/2014
4.20
 168,000 4.30 4.30 4.10 0 0 0
24/12/2014
4.30
 512,700 4.30 4.40 4.20 0 0 0
23/12/2014
4.20
 445,800 4.20 4.30 4.10 0 0 0
22/12/2014
4.30
 436,400 4.20 4.30 4.20 0 0 0
19/12/2014
4.30
 163,100 4.40 4.40 4.10 0 0 0
18/12/2014
4.40
 368,300 4.30 4.50 4.30 0 0 0
17/12/2014
4.30
 430,810 4.60 4.60 4.20 0 0 0
16/12/2014
4.60
 188,710 4.50 4.60 4.50 0 0 0
15/12/2014
4.60
 156,200 4.60 4.70 4.60 0 0 0
12/12/2014
4.50
 165,600 4.60 4.70 4.50 0 0 0
11/12/2014
4.60
 102,100 4.60 4.70 4.60 0 0 0
10/12/2014
4.70
 149,800 4.60 4.70 4.60 0 0 0
09/12/2014
4.60
 187,800 4.80 4.80 4.60 0 0 0
08/12/2014
4.90
 269,340 4.80 4.90 4.80 0 0 0
05/12/2014
4.80
 165,200 4.80 4.90 4.80 0 0 0
04/12/2014
4.80
 169,900 4.80 4.90 4.80 0 0 0
03/12/2014
4.80
 159,200 4.70 4.80 4.70 0 0 0
02/12/2014
4.70
 69,000 4.70 4.80 4.70 0 0 0
01/12/2014
4.70
 110,600 4.70 4.80 4.60 0 0 0
28/11/2014
4.70
 155,300 4.70 4.80 4.70 0 0 0
27/11/2014
4.80
 191,900 4.60 4.80 4.60 0 0 0
26/11/2014
4.70
 368,500 4.70 4.80 4.60 0 0 0
25/11/2014
4.70
 118,200 4.70 4.80 4.60 0 0 0
24/11/2014
4.70
 337,600 4.70 4.80 4.70 0 0 0
21/11/2014
4.70
 184,900 4.90 4.90 4.70 0 0 0
20/11/2014
4.90
 275,000 4.80 4.90 4.70 0 0 0
19/11/2014
4.80
 165,200 4.90 4.90 4.70 0 0 0
18/11/2014
4.90
 143,500 4.90 4.90 4.90 0 0 0
17/11/2014
5
 109,200 5 5 4.90 0 0 0
14/11/2014
5
 356,500 5 5 4.90 0 0 0
13/11/2014
5
 440,000 5 5.20 5 0 0 0
12/11/2014
5
 576,800 4.90 5.10 4.90 0 0 0
11/11/2014
4.90
 291,300 4.90 4.90 4.80 0 0 0
10/11/2014
4.90
 260,200 4.90 5 4.90 0 0 0
07/11/2014
4.90
 144,400 4.80 4.90 4.80 0 0 0
06/11/2014
4.80
 126,100 4.90 4.90 4.80 0 0 0
05/11/2014
4.90
 197,800 4.90 4.90 4.70 0 0 0
04/11/2014
4.90
 267,900 4.90 5 4.80 0 2,400 0.0
03/11/2014
5
 310,900 5 5.10 4.90 0 0 0
31/10/2014
5
 254,600 4.90 5 4.80 0 0 0
30/10/2014
4.90
 225,500 4.80 4.90 4.80 0 0 0
29/10/2014
4.80
 188,800 4.80 4.90 4.80 0 0 0
28/10/2014
4.70
 195,900 4.60 4.80 4.60 0 0 0
27/10/2014
4.60
 403,000 4.80 4.90 4.60 0 0 0
24/10/2014
4.80
 174,200 4.90 4.90 4.70 0 0 0
23/10/2014
4.80
 398,700 5 5 4.80 0 0 0
22/10/2014
5
 361,700 4.90 5.10 4.90 0 0 0
21/10/2014
4.90
 232,600 4.90 5.10 4.90 0 0 0
20/10/2014
5
 230,700 5.10 5.10 5 0 0 0

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