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

16.70
0.05
(0.30%)
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
(2024-10-22) 		0.05 0.30% 3,330,400 192,750 3.3
16.50
17.30
16.70
2 tháng
(2024-09-23) 		0.05 0.30% 10,522,700 1,356,850 23.2
16.50
17.70
16.70
3 tháng
(2024-08-23) 		-2.45 -12.83% 15,625,900 1,347,150 23.0
16.35
19.10
16.70
6 tháng
(2024-05-27) 		-4.55 -21.46% 58,809,300 1,601,650 28.9
16.35
23.60
16.70
12 tháng
(2023-11-27) 		0.13 0.81% 88,626,100 -712,555 -11.8
15.76
23.60
16.70
24 tháng
(2022-12-02) 		2 13.66% 189,602,200 10,016,635 159.5
12.11
23.60
16.70
36 tháng
(2021-12-07) 		-1.22 -6.84% 503,212,000 19,985,302 317.0
11.02
25.02
16.70
60 tháng
(2019-12-18) 		9.45 131.23% 685,455,862 25,291,405 424.7
5.64
25.02
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
16.89
 195,800 16.89 16.89 16.56 3,400 59,200 -1.0
11/09/2023
16.89
 274,800 16.99 17.18 16.80 1,100 91,200 -1.6
08/09/2023
16.99
 221,500 16.94 17.08 16.89 5,100 47,800 -0.8
07/09/2023
16.94
 344,000 16.99 17.18 16.85 13,100 152,100 -2.5
06/09/2023
16.99
 228,000 16.99 17.22 16.85 23,200 15,000 0.1
05/09/2023
16.99
 325,600 17.18 17.22 16.99 41,500 124,100 -1.5
31/08/2023
17.18
 358,100 16.80 17.18 16.61 194,600 5,100 3.4
30/08/2023
16.80
 101,400 16.80 16.94 16.66 20,800 3,300 0.3
29/08/2023
16.80
 167,500 16.80 16.85 16.52 6,600 11,900 -0.1
28/08/2023
16.80
 169,400 16.85 16.89 16.52 4,400 15,500 -0.2
25/08/2023
16.85
 52,400 16.89 16.89 16.52 12,300 4,100 0.1
24/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/08/2023
16.89
 133,600 16.58 16.89 16.71 60,900 5,800 1.0
23/08/2023
16.58
 221,000 16.58 16.76 16.22 66,200 83,200 -0.3
22/08/2023
16.58
 191,200 16.54 16.63 16 51,900 10,400 0.8
21/08/2023
16.54
 341,900 16.09 16.63 15.73 109,200 31,500 1.4
18/08/2023
16.09
 439,300 17.21 17.21 16.04 74,800 6,700 1.2
17/08/2023
17.21
 259,600 17.26 17.48 17.21 10,000 149,700 -2.7
16/08/2023
17.26
 180,800 17.30 17.44 17.17 1,000 77,300 -1.5
15/08/2023
17.30
 104,300 17.35 17.53 17.26 5,200 47,500 -0.8
14/08/2023
17.35
 167,800 17.35 17.53 17.12 3,000 18,300 -0.3
11/08/2023
17.35
 154,300 17.44 17.66 17.12 11,400 18,500 -0.1
10/08/2023
17.44
 168,100 17.89 17.89 17.44 1,200 25,400 -0.5
09/08/2023
17.89
 150,700 18.43 18.47 17.89 48,600 5,400 0.9
08/08/2023
18.43
 391,400 17.57 18.43 17.53 242,000 3,300 4.9
07/08/2023
17.57
 225,200 17.53 17.66 17.44 5,500 800 0.1
04/08/2023
17.53
 160,100 17.62 17.75 17.44 26,300 26,800 -0.0
03/08/2023
17.62
 186,200 17.62 17.71 17.44 3,500 16,300 -0.2
02/08/2023
17.62
 212,400 17.57 17.71 17.53 18,200 1,000 0.3
01/08/2023
17.57
 303,100 17.98 18.11 17.53 55,800 11,000 0.9
31/07/2023
17.98
 487,400 17.66 17.98 17.26 328,200 5,600 6.4
28/07/2023
17.66
 368,900 17.44 17.66 17.08 148,400 30,000 2.3
27/07/2023
17.44
 900,300 17.44 17.44 16.99 0 548,700 -10.4
26/07/2023
17.44
 321,000 17.39 17.98 17.12 90,500 61,600 0.6
25/07/2023
17.39
 574,900 17.26 17.44 17.08 99,400 29,800 1.3
24/07/2023
17.26
 433,000 17.57 17.66 17.26 60,400 0 1.2
21/07/2023
17.57
 900,200 16.90 17.57 16.99 68,300 17,000 1.0
20/07/2023
16.90
 167,900 16.76 16.90 16.67 31,200 5,600 0.5
19/07/2023
16.76
 377,900 16.90 16.99 16.67 2,000 0 0.0
18/07/2023
16.90
 309,300 16.76 17.03 16.72 46,700 24,000 0.4
17/07/2023
16.76
 767,500 16.72 16.81 16.58 1,900 401,000 -7.4
14/07/2023
16.72
 423,400 16.85 16.90 16.63 6,000 103,600 -1.8
13/07/2023
16.85
 572,100 16.90 16.99 16.81 20,100 7,000 0.2
12/07/2023
16.90
 578,100 16.90 17.26 16.76 13,000 355,100 -6.4
11/07/2023
16.90
 706,800 16.99 17.21 16.76 64,400 337,000 -5.1
10/07/2023
16.99
 446,800 16.99 17.26 16.94 1,200 124,500 -2.3
07/07/2023
16.99
 507,100 16.81 16.99 16.67 38,200 129,800 -1.7
06/07/2023
16.81
 847,400 16.54 17.08 16.58 40,800 122,300 -1.5
05/07/2023
16.54
 325,600 16.58 16.63 16.40 83,400 25,800 1.1
04/07/2023
16.58
 259,900 16.40 16.63 16.31 70,200 22,100 0.9
03/07/2023
16.40
 150,300 16.81 16.81 16.40 1,300 0 0.0
30/06/2023
16.81
 306,100 17.12 17.12 16.54 180,100 21,800 3.0
29/06/2023
17.12
 852,200 16.81 17.12 16.31 627,200 257,100 7.1
28/06/2023
16.81
 727,000 16.58 16.99 16.58 197,900 157,800 0.8
27/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2023
16.58
 855,100 16.18 16.63 16.13 75,400 363,600 -5.2
26/06/2023
16.18
 585,400 16.09 16.27 16.05 121,900 184,300 -1.1
23/06/2023
16.09
 692,600 15.96 16.18 15.96 135,600 207,500 -1.3
22/06/2023
15.96
 304,200 15.96 16.00 15.83 28,100 41,000 -0.2
21/06/2023
15.96
 311,400 15.96 15.96 15.74 51,000 84,900 -0.6
20/06/2023
15.96
 391,300 15.96 16.00 15.66 156,800 220,900 -1.1
19/06/2023
15.96
 397,000 16.05 16.18 15.66 112,900 280,900 -3.0
16/06/2023
16.05
 945,800 15.74 16.84 15.61 538,000 244,200 5.4
15/06/2023
15.74
 215,100 15.70 15.79 15.48 53,300 40,200 0.2
14/06/2023
15.70
 250,300 15.79 15.83 15.57 73,500 56,000 0.3
13/06/2023
15.79
 444,100 15.74 15.87 15.52 80,400 159,200 -1.4
12/06/2023
15.74
 342,900 15.74 15.83 15.31 44,600 143,800 -1.7
09/06/2023
15.74
 539,600 15.87 15.92 15.57 364,100 149,500 3.9
08/06/2023
15.87
 526,700 15.96 16.09 15.70 212,700 66,000 2.7
07/06/2023
15.96
 344,400 15.92 16.00 15.74 89,900 50,400 0.7
06/06/2023
15.92
 236,200 15.87 16.00 15.74 48,600 119,400 -1.3
05/06/2023
15.87
 378,700 15.83 16.00 15.74 71,000 97,200 -0.5
02/06/2023
15.83
 579,300 16.18 16.22 15.83 110,800 303,500 -3.5
01/06/2023
16.18
 177,700 16.18 16.22 15.96 46,900 90,800 -0.8
31/05/2023
16.18
 282,200 16.05 16.27 15.96 46,300 26,200 0.4
30/05/2023
16.05
 169,400 15.96 16.09 15.87 35,300 43,500 -0.1
29/05/2023
15.96
 97,400 16.09 16.18 15.92 500 1,200 -0.0
26/05/2023
16.09
 184,500 16.09 16.14 15.79 52,700 89,400 -0.7
25/05/2023
16.09
 130,300 15.74 16.18 15.57 20,400 6,400 0.3
24/05/2023
15.74
 443,300 16.09 16.35 15.70 51,900 9,100 0.8
23/05/2023
16.09
 218,500 16.27 16.66 16.05 56,800 8,600 0.9
22/05/2023
16.27
 177,700 16.57 16.57 16.14 78,000 7,900 1.3
19/05/2023
16.57
 366,700 15.70 16.84 15.61 423,700 27,600 7.5
18/05/2023
15.70
 249,200 15.70 16.09 15.70 28,200 69,200 -0.7
17/05/2023
15.70
 1,103,500 15.57 15.87 15.35 612,100 735,500 -2.2
16/05/2023
15.57
 203,200 15.57 15.70 15.39 55,900 90,400 -0.6
15/05/2023
15.57
 207,400 15.83 15.83 15.57 50,800 20,400 0.5
12/05/2023
15.83
 216,500 15.92 15.92 15.61 51,600 17,500 0.6
11/05/2023
15.92
 169,500 15.87 16.18 15.57 49,900 58,100 -0.1
10/05/2023
15.87
 529,700 15.48 15.92 15.35 137,100 124,000 0.3
09/05/2023
15.48
 167,900 15.61 15.61 15.26 54,300 38,500 0.3
08/05/2023
15.61
 140,800 15.66 15.74 15.31 22,300 29,100 -0.1
05/05/2023
15.66
 265,500 15.44 15.79 15.31 10,000 93,200 -1.5
04/05/2023
15.44
 389,900 15.13 15.44 14.78 128,000 187,300 -1.0
28/04/2023
15.13
 326,200 14.82 15.31 14.61 212,400 2,800 3.6
27/04/2023
14.82
 132,500 14.69 14.87 14.65 66,100 1,900 1.1
26/04/2023
14.69
 228,700 14.87 14.96 14.43 32,200 16,600 0.3
25/04/2023
14.87
 506,400 14.87 14.96 13.95 93,400 15,000 1.3
24/04/2023
14.87
 199,700 14.87 15.00 14.61 134,300 2,000 2.2
21/04/2023
14.87
 563,600 15.00 15.57 14.87 21,000 112,600 -1.6
20/04/2023
15.00
 158,400 14.91 15.00 14.78 19,800 0 0.3
19/04/2023
14.91
 259,200 14.96 14.96 14.69 113,200 7,300 1.8

Chính sách bảo mật | Điều khoản sử dụng |