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

3.90
0.10
(2.63%)
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)
23/05/2012
2.70
 545,400 3 3 2.70 0 0 0
22/05/2012
2.90
 1,039,700 2.90 2.90 2.80 0 0 0
21/05/2012
2.80
 1,317,100 2.70 2.80 2.60 0 162,200 -0.4
18/05/2012
2.80
 1,625,700 2.80 2.80 2.70 0 10,000 0.0
17/05/2012
2.70
 494,400 3 3 2.70 0 0 0
16/05/2012
2.90
 808,500 2.90 2.90 2.70 0 0 0
15/05/2012
2.80
 984,900 2.70 2.80 2.60 162,200 0 0.5
14/05/2012
2.70
 1,355,600 2.90 2.90 2.70 0 0 0
11/05/2012
2.90
 1,209,100 3.20 3.30 2.90 0 0 0
10/05/2012
3.10
 3,792,200 2.70 3.10 2.70 70,000 0 0.2
09/05/2012
2.90
 248,600 2.90 2.90 2.90 0 0 0
08/05/2012
3.10
 125,500 3.10 3.10 3.10 0 0 0
07/05/2012
3.30
 280,400 3.30 3.30 3.30 77,000 0 0.3
04/05/2012
3.40
 2,166,300 3.20 3.60 3.20 0 0 0
03/05/2012
3.50
 1,036,600 3.30 3.50 3.30 70,000 0 0.2
02/05/2012
3.50
 935,100 3.60 3.70 3.50 0 200 0.0
27/04/2012
3.70
 2,218,500 4 4 3.60 0 10,000 0.0
26/04/2012
3.80
 1,905,000 3.80 3.80 3.70 0 0 0
25/04/2012
3.60
 2,645,600 3.20 3.60 3.20 50,000 0 0.2
24/04/2012
3.40
 368,200 3.40 3.50 3.40 0 0 0
23/04/2012
3.60
 1,119,200 3.80 3.80 3.60 0 0 0
20/04/2012
3.80
 1,092,500 4 4.10 3.80 0 0 0
19/04/2012
4.10
 1,508,100 4.20 4.30 4 0 0 0
18/04/2012
4.20
 1,503,800 4.20 4.30 4 0 0 0
17/04/2012
4.30
 965,300 4.60 4.60 4.30 0 0 0
16/04/2012
4.50
 949,000 4.40 4.60 4.30 0 0 0
13/04/2012
4.40
 1,544,100 4.20 4.50 4 10,000 0 0.0
12/04/2012
4.30
 1,247,000 4.50 4.60 4.30 0 0 0
11/04/2012
4.50
 1,457,500 4.60 4.70 4.50 20,000 20,000 0.0
10/04/2012
4.60
 524,900 4.60 4.80 4.40 0 0 0
09/04/2012
4.70
 628,500 4.40 4.70 4.40 0 0 0
06/04/2012
4.40
 1,714,700 4.40 4.70 4.30 0 20,000 -0.1
05/04/2012
4.40
 792,900 4.20 4.40 4.10 0 0 0
04/04/2012
4.20
 356,900 4.60 4.60 4.10 0 200 0.0
03/04/2012
4.40
 1,099,100 4.20 4.40 4 20,200 0 0.1
30/03/2012
4.20
 356,900 4.30 4.50 4.20 20,000 15,000 0.0
29/03/2012
4.50
 697,500 5 5 4.50 0 0 0
28/03/2012
4.80
 1,594,300 4.30 4.80 4.20 10,000 78,000 -0.3
27/03/2012
4.50
 2,811,100 5 5 4.40 0 50,000 -0.3
26/03/2012
4.70
 218,900 4.70 4.70 4.70 0 0 0
23/03/2012
4.40
 239,800 4.40 4.40 4.40 0 0 0
22/03/2012
4.20
 536,700 4.20 4.20 4.20 0 0 0
21/03/2012
4
 167,800 4 4 4 0 0 0
20/03/2012
3.80
 273,600 3.80 3.80 3.80 0 0 0
19/03/2012
3.60
 582,800 3.20 3.60 3.20 0 0 0
16/03/2012
3.40
 656,700 3.40 3.40 3.40 0 0 0
15/03/2012
3.40
 657,600 3.30 3.40 3 15,000 0 0.0
14/03/2012
3.20
 455,600 3 3.20 3 10,000 0 0.0
13/03/2012
3.10
 512,600 2.90 3.10 2.90 0 0 0
12/03/2012
3.10
 99,200 3.30 3.30 3.10 0 0 0
09/03/2012
3.30
 1,016,200 3.30 3.30 3.10 0 0 0
08/03/2012
3.10
 531,400 3.10 3.10 3 128,000 0 0.4
07/03/2012
2.90
 721,400 2.90 2.90 2.80 0 0 0
06/03/2012
2.80
 589,200 2.80 2.80 2.80 0 0 0
05/03/2012
2.70
 300 2.70 2.70 2.70 0 0 0
02/03/2012
2.60
 55,800 2.60 2.60 2.60 0 0 0
01/03/2012
2.50
 214,000 2.50 2.50 2.50 0 0 0
29/02/2012
2.50
 269,700 2.40 2.50 2.30 0 0 0
28/02/2012
2.30
 550,800 2.40 2.40 2.30 0 0 0
27/02/2012
2.30
 274,900 2.30 2.30 2.30 0 0 0
24/02/2012
2.20
 52,000 2.20 2.20 2.20 0 0 0
23/02/2012
2.10
 129,300 2.10 2.10 2.10 0 0 0
22/02/2012
2
 127,600 2 2.10 1.90 0 0 0
21/02/2012
1.90
 85,700 2 2 1.90 0 0 0
20/02/2012
2
 37,000 1.90 2 1.90 0 0 0
17/02/2012
1.80
 120,000 1.80 1.90 1.80 0 0 0
16/02/2012
1.80
 178,400 1.60 1.80 1.60 0 0 0
15/02/2012
1.70
 49,400 1.70 1.70 1.70 0 0 0
14/02/2012
1.80
 52,500 1.70 1.90 1.70 0 0 0
13/02/2012
1.80
 137,700 1.90 1.90 1.80 0 0 0
10/02/2012
1.90
 20,700 1.90 1.90 1.90 0 0 0
09/02/2012
2
 59,000 1.90 2 1.90 0 13,500 0.0
08/02/2012
1.90
 54,100 1.90 1.90 1.80 0 0 0
07/02/2012
1.90
 107,100 1.80 1.90 1.80 0 0 0
06/02/2012
1.90
 63,300 2 2.10 1.90 0 0 0
03/02/2012
1.90
 147,900 2 2.10 1.90 0 0 0
02/02/2012
2
 73,100 2 2 2 0 0 0
01/02/2012
1.90
 42,800 2 2 1.90 0 0 0
31/01/2012
2
 143,400 2 2 2 0 0 0
30/01/2012
1.90
 55,100 1.90 2 1.80 0 0 0
20/01/2012
1.80
 98,300 2 2 1.80 0 0 0
19/01/2012
1.90
 110,300 1.80 1.90 1.80 0 0 0
18/01/2012
1.80
 11,800 1.90 1.90 1.80 0 0 0
17/01/2012
1.80
 27,000 1.60 1.80 1.60 0 0 0
16/01/2012
1.70
 73,700 1.70 1.70 1.70 0 0 0
13/01/2012
1.60
 65,900 1.60 1.70 1.60 0 0 0
12/01/2012
1.60
 69,600 1.70 1.70 1.60 0 0 0
11/01/2012
1.70
 48,300 1.70 1.70 1.70 0 0 0
10/01/2012
1.60
 145,800 1.50 1.60 1.50 0 0 0
09/01/2012
1.50
 100,200 1.60 1.60 1.50 0 0 0
06/01/2012
1.60
 15,000 1.60 1.70 1.60 0 0 0
05/01/2012
1.70
 64,800 1.70 1.80 1.70 0 0 0
04/01/2012
1.70
 5,900 1.80 1.80 1.70 0 0 0
03/01/2012
1.80
 22,300 1.90 1.90 1.70 0 0 0
30/12/2011
1.80
 147,100 1.80 1.90 1.80 0 0 0
29/12/2011
1.90
 7,100 1.90 1.90 1.90 0 0 0
28/12/2011
2
 103,000 2 2.10 2 0 0 0
27/12/2011
2.10
 3,400 2.10 2.10 2.10 0 0 0
26/12/2011
2.20
 13,900 2.20 2.20 2.20 0 0 0
23/12/2011
2.30
 13,400 2.30 2.30 2.30 0 0 0

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