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

16.45
-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
(2025-04-21) 		0.65 4.10% 3,039,200 -155,876 0.5
15.60
16.70
16.45
2 tháng
(2025-03-20) 		-0.80 -4.62% 7,526,100 -255,784 -1.2
14.30
17.80
16.45
3 tháng
(2025-02-18) 		-2.30 -12.23% 16,578,700 59,113 4.6
14.30
18.80
16.45
6 tháng
(2024-11-20) 		0.88 5.67% 39,163,100 -690,359 -7.7
14.30
18.80
16.45
12 tháng
(2024-05-24) 		-2.91 -15.01% 99,031,800 877,891 20.5
14.30
22.13
16.45
24 tháng
(2023-05-30) 		1.45 9.63% 165,687,100 -285,614 0.7
14.07
22.13
16.45
36 tháng
(2022-06-06) 		-5 -23.27% 408,180,400 13,687,243 153.8
10.33
23.47
16.45
60 tháng
(2020-06-15) 		10.08 157.04% 722,342,361 24,637,826 417.3
5.90
23.47
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2023
15.31
 71,600 15.36 15.67 15.31 11,700 0 0.2
04/10/2023
15.36
 51,800 15.05 15.49 14.87 14,200 900 0.2
03/10/2023
15.05
 180,500 15.67 15.67 15.05 55,300 33,800 0.4
02/10/2023
15.67
 28,600 15.76 15.80 15.45 5,700 1,400 0.1
29/09/2023
15.76
 135,800 15.76 15.76 15.62 98,100 100 1.7
28/09/2023
15.76
 105,200 15.76 15.76 15.22 66,300 500 1.2
27/09/2023
15.76
 122,000 15.58 15.76 15.14 59,200 2,200 1.0
26/09/2023
15.58
 198,100 15.49 15.71 15.22 147,800 0 2.6
25/09/2023
15.49
 220,900 15.93 16.20 15.31 148,000 10,700 2.4
22/09/2023
15.93
 374,200 16.02 16.02 15.36 137,500 22,500 2.1
21/09/2023
16.02
 167,300 16.42 16.42 15.98 2,100 114,900 -2.1
20/09/2023
16.42
 288,300 16.29 16.55 16.11 160,600 15,800 2.7
19/09/2023
16.29
 154,900 16.33 16.38 15.93 37,900 26,500 0.2
18/09/2023
16.33
 347,700 16.33 16.38 15.89 0 0 0
15/09/2023
16.33
 565,900 16.07 16.42 15.84 372,000 15,900 6.5
14/09/2023
16.07
 190,900 16.11 16.11 15.76 61,100 5,100 1.0
13/09/2023
16.11
 338,500 15.84 16.69 15.76 149,200 3,000 2.7
12/09/2023
15.84
 195,800 15.84 15.84 15.53 3,400 59,200 -1.0
11/09/2023
15.84
 274,800 15.93 16.11 15.76 1,100 91,200 -1.6
08/09/2023
15.93
 221,500 15.89 16.02 15.84 5,100 47,800 -0.8
07/09/2023
15.89
 344,000 15.93 16.11 15.80 13,100 152,100 -2.5
06/09/2023
15.93
 228,000 15.93 16.15 15.80 23,200 15,000 0.1
05/09/2023
15.93
 325,600 16.11 16.15 15.93 41,500 124,100 -1.5
31/08/2023
16.11
 358,100 15.76 16.11 15.58 194,600 5,100 3.4
30/08/2023
15.76
 101,400 15.76 15.89 15.62 20,800 3,300 0.3
29/08/2023
15.76
 167,500 15.76 15.80 15.49 6,600 11,900 -0.1
28/08/2023
15.76
 169,400 15.80 15.84 15.49 4,400 15,500 -0.2
25/08/2023
15.80
 52,400 15.84 15.84 15.49 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
15.84
 133,600 15.55 15.84 15.67 60,900 5,800 1.0
23/08/2023
15.55
 221,000 15.55 15.72 15.22 66,200 83,200 -0.3
22/08/2023
15.55
 191,200 15.51 15.60 15.01 51,900 10,400 0.8
21/08/2023
15.51
 341,900 15.09 15.60 14.75 109,200 31,500 1.4
18/08/2023
15.09
 439,300 16.14 16.14 15.05 74,800 6,700 1.2
17/08/2023
16.14
 259,600 16.19 16.40 16.14 10,000 149,700 -2.7
16/08/2023
16.19
 180,800 16.23 16.35 16.10 1,000 77,300 -1.5
15/08/2023
16.23
 104,300 16.27 16.44 16.19 5,200 47,500 -0.8
14/08/2023
16.27
 167,800 16.27 16.44 16.06 3,000 18,300 -0.3
11/08/2023
16.27
 154,300 16.35 16.57 16.06 11,400 18,500 -0.1
10/08/2023
16.35
 168,100 16.78 16.78 16.35 1,200 25,400 -0.5
09/08/2023
16.78
 150,700 17.28 17.32 16.78 48,600 5,400 0.9
08/08/2023
17.28
 391,400 16.48 17.28 16.44 242,000 3,300 4.9
07/08/2023
16.48
 225,200 16.44 16.57 16.35 5,500 800 0.1
04/08/2023
16.44
 160,100 16.52 16.65 16.35 26,300 26,800 -0.0
03/08/2023
16.52
 186,200 16.52 16.61 16.35 3,500 16,300 -0.2
02/08/2023
16.52
 212,400 16.48 16.61 16.44 18,200 1,000 0.3
01/08/2023
16.48
 303,100 16.86 16.99 16.44 55,800 11,000 0.9
31/07/2023
16.86
 487,400 16.57 16.86 16.19 328,200 5,600 6.4
28/07/2023
16.57
 368,900 16.35 16.57 16.02 148,400 30,000 2.3
27/07/2023
16.35
 900,300 16.35 16.35 15.93 0 548,700 -10.4
26/07/2023
16.35
 321,000 16.31 16.86 16.06 90,500 61,600 0.6
25/07/2023
16.31
 574,900 16.19 16.35 16.02 99,400 29,800 1.3
24/07/2023
16.19
 433,000 16.48 16.57 16.19 60,400 0 1.2
21/07/2023
16.48
 900,200 15.85 16.48 15.93 68,300 17,000 1.0
20/07/2023
15.85
 167,900 15.72 15.85 15.64 31,200 5,600 0.5
19/07/2023
15.72
 377,900 15.85 15.93 15.64 2,000 0 0.0
18/07/2023
15.85
 309,300 15.72 15.98 15.68 46,700 24,000 0.4
17/07/2023
15.72
 767,500 15.68 15.76 15.55 1,900 401,000 -7.4
14/07/2023
15.68
 423,400 15.81 15.85 15.60 6,000 103,600 -1.8
13/07/2023
15.81
 572,100 15.85 15.93 15.76 20,100 7,000 0.2
12/07/2023
15.85
 578,100 15.85 16.19 15.72 13,000 355,100 -6.4
11/07/2023
15.85
 706,800 15.93 16.14 15.72 64,400 337,000 -5.1
10/07/2023
15.93
 446,800 15.93 16.19 15.89 1,200 124,500 -2.3
07/07/2023
15.93
 507,100 15.76 15.93 15.64 38,200 129,800 -1.7
06/07/2023
15.76
 847,400 15.51 16.02 15.55 40,800 122,300 -1.5
05/07/2023
15.51
 325,600 15.55 15.60 15.39 83,400 25,800 1.1
04/07/2023
15.55
 259,900 15.39 15.60 15.30 70,200 22,100 0.9
03/07/2023
15.39
 150,300 15.76 15.76 15.39 1,300 0 0.0
30/06/2023
15.76
 306,100 16.06 16.06 15.51 180,100 21,800 3.0
29/06/2023
16.06
 852,200 15.76 16.06 15.30 627,200 257,100 7.1
28/06/2023
15.76
 727,000 15.55 15.93 15.55 197,900 157,800 0.8
27/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2023
15.55
 855,100 15.17 15.60 15.13 75,400 363,600 -5.2
26/06/2023
15.17
 585,400 15.09 15.26 15.05 121,900 184,300 -1.1
23/06/2023
15.09
 692,600 14.97 15.17 14.97 135,600 207,500 -1.3
22/06/2023
14.97
 304,200 14.97 15.01 14.85 28,100 41,000 -0.2
21/06/2023
14.97
 311,400 14.97 14.97 14.76 51,000 84,900 -0.6
20/06/2023
14.97
 391,300 14.97 15.01 14.68 156,800 220,900 -1.1
19/06/2023
14.97
 397,000 15.05 15.17 14.68 112,900 280,900 -3.0
16/06/2023
15.05
 945,800 14.76 15.79 14.64 538,000 244,200 5.4
15/06/2023
14.76
 215,100 14.72 14.81 14.52 53,300 40,200 0.2
14/06/2023
14.72
 250,300 14.81 14.85 14.60 73,500 56,000 0.3
13/06/2023
14.81
 444,100 14.76 14.89 14.56 80,400 159,200 -1.4
12/06/2023
14.76
 342,900 14.76 14.85 14.35 44,600 143,800 -1.7
09/06/2023
14.76
 539,600 14.89 14.93 14.60 364,100 149,500 3.9
08/06/2023
14.89
 526,700 14.97 15.09 14.72 212,700 66,000 2.7
07/06/2023
14.97
 344,400 14.93 15.01 14.76 89,900 50,400 0.7
06/06/2023
14.93
 236,200 14.89 15.01 14.76 48,600 119,400 -1.3
05/06/2023
14.89
 378,700 14.85 15.01 14.76 71,000 97,200 -0.5
02/06/2023
14.85
 579,300 15.17 15.22 14.85 110,800 303,500 -3.5
01/06/2023
15.17
 177,700 15.17 15.22 14.97 46,900 90,800 -0.8
31/05/2023
15.17
 282,200 15.05 15.26 14.97 46,300 26,200 0.4
30/05/2023
15.05
 169,400 14.97 15.09 14.89 35,300 43,500 -0.1
29/05/2023
14.97
 97,400 15.09 15.17 14.93 500 1,200 -0.0
26/05/2023
15.09
 184,500 15.09 15.13 14.81 52,700 89,400 -0.7
25/05/2023
15.09
 130,300 14.76 15.17 14.60 20,400 6,400 0.3
24/05/2023
14.76
 443,300 15.09 15.34 14.72 51,900 9,100 0.8
23/05/2023
15.09
 218,500 15.26 15.63 15.05 56,800 8,600 0.9
22/05/2023
15.26
 177,700 15.54 15.54 15.13 78,000 7,900 1.3
19/05/2023
15.54
 366,700 14.72 15.79 14.64 423,700 27,600 7.5
18/05/2023
14.72
 249,200 14.72 15.09 14.72 28,200 69,200 -0.7
17/05/2023
14.72
 1,103,500 14.60 14.89 14.40 612,100 735,500 -2.2

Chính sách bảo mật | Điều khoản sử dụng |