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

17.20
0.40
(2.38%)
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
(2024-10-09) 		-0.20 -1.18% 5,038,900 611,899 10.6
16.50
17.70
17.20
2 tháng
(2024-09-09) 		-0.65 -3.72% 12,016,200 1,079,643 18.5
16.35
17.70
17.20
3 tháng
(2024-08-12) 		-1.60 -8.70% 17,127,800 854,017 14.4
16.35
19.30
17.20
6 tháng
(2024-05-13) 		-0.10 -0.59% 63,868,300 686,276 13.3
16.35
23.60
17.20
12 tháng
(2023-11-14) 		0.19 1.14% 87,702,800 -750,553 -12.0
15.76
23.60
17.20
24 tháng
(2022-11-21) 		4.60 37.70% 197,972,600 11,499,637 182.8
11.72
23.60
17.20
36 tháng
(2021-11-24) 		-2.82 -14.38% 508,638,100 19,989,604 319.0
11.02
25.02
17.20
60 tháng
(2019-12-05) 		9.47 129.32% 683,970,512 25,026,407 420.5
5.64
25.02
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
12.42
 1,123,900 11.72 12.42 11.37 591,200 0 8.4
07/11/2022
11.72
 1,350,700 12.59 12.68 11.72 3,700 49,300 -0.6
04/11/2022
12.59
 1,142,100 13.47 13.47 12.55 65,100 44,800 0.3
03/11/2022
13.47
 1,389,100 12.90 13.56 12.59 342,300 10,000 5.1
02/11/2022
12.90
 799,600 12.94 13.21 12.81 4,200 13,500 -0.1
01/11/2022
12.94
 827,400 12.77 13.29 12.86 19,000 10,600 0.1
31/10/2022
12.77
 1,083,200 12.68 12.86 12.24 46,000 35,900 0.1
28/10/2022
12.68
 1,303,200 12.64 13.03 12.55 1,200 25,060 -0.3
27/10/2022
12.64
 1,284,600 11.85 12.64 11.98 427,800 7,200 5.9
26/10/2022
11.85
 736,100 12.24 12.55 11.81 6,500 0 0.1
25/10/2022
12.24
 1,475,900 11.85 12.59 11.46 163,800 0 2.3
24/10/2022
11.85
 1,691,300 12.73 12.81 11.85 25,800 2,000 0.3
21/10/2022
12.73
 1,462,800 13.64 13.64 12.73 4,500 31,300 -0.4
20/10/2022
13.64
 549,200 14.04 14.04 13.56 0 32,700 -0.5
19/10/2022
14.04
 790,800 14.17 14.39 13.95 10,500 65,700 -0.9
18/10/2022
14.17
 2,012,000 13.25 14.17 13.38 33,600 0 0.5
17/10/2022
13.25
 656,100 13.42 13.42 12.94 8,400 42,200 -0.5
14/10/2022
13.42
 900,100 13.47 13.77 13.34 13,100 22,300 -0.1
13/10/2022
13.47
 683,700 12.90 13.47 12.86 100 0 0.0
12/10/2022
12.90
 1,156,400 12.94 13.51 12.46 100,000 1,600 1.5
11/10/2022
12.94
 854,700 13.91 13.99 12.94 27,300 22,300 0.1
10/10/2022
13.91
 1,076,200 13.42 13.99 12.77 66,600 1,750 1.0
07/10/2022
13.42
 2,470,600 14.43 14.43 13.42 30,100 850 0.4
06/10/2022
14.43
 1,174,000 15.48 15.48 14.43 21,900 950 0.3
05/10/2022
15.48
 612,100 14.87 15.74 15.04 1,000 19,200 -0.3
04/10/2022
14.87
 1,174,100 15.87 16.18 14.87 26,700 92,900 -1.1
03/10/2022
15.87
 1,505,200 17.05 17.05 15.87 300 63,700 -1.2
30/09/2022
17.05
 1,569,900 17.36 17.36 16.18 23,500 100,525 -1.5
29/09/2022
17.36
 1,853,500 18.50 19.11 17.36 800 5,800 -0.1
28/09/2022
18.50
 2,074,100 19.85 19.85 18.50 4,700 10,800 -0.1
27/09/2022
19.85
 1,311,100 20.12 20.38 19.81 0 0 -4.4
26/09/2022
20.12
 3,514,600 19.85 20.47 19.33 12,300 204,400 -4.4
23/09/2022
19.85
 2,853,900 18.58 19.85 18.98 3,000 18,100 -0.3
22/09/2022
18.58
 779,900 18.28 18.63 18.10 1,200 3,400 -0.0
21/09/2022
18.28
 700,700 18.06 18.54 17.80 1,600 0 0.0
20/09/2022
18.06
 875,800 17.71 18.19 17.49 0 75 -0.0
19/09/2022
17.71
 2,283,500 19.02 19.02 17.71 1,300 6,140 -0.1
16/09/2022
19.02
 858,500 19.50 19.50 19.02 1,500 5,503 -0.1
15/09/2022
19.50
 955,000 19.20 19.68 19.24 0 75 -5.6
14/09/2022
19.20
 848,900 19.50 19.50 18.98 0 0 -5.6
13/09/2022
19.50
 677,800 19.37 19.55 19.20 0 6,500 -5.6
12/09/2022
19.37
 818,400 19.50 19.85 19.33 20 925 -5.6
09/09/2022
19.50
 1,801,500 19.68 19.94 18.72 7,000 256,700 -5.6
08/09/2022
19.68
 974,400 19.85 20.07 19.68 700 1,000 -0.0
07/09/2022
19.85
 2,226,100 19.94 20.33 19.81 300 728,100 -16.5
06/09/2022
19.94
 1,721,300 20.25 20.51 19.94 1,600 993,400 -22.6
05/09/2022
20.25
 1,896,700 20.29 20.82 20.25 0 917,100 -21.2
31/08/2022
20.29
 1,703,100 19.85 20.68 19.77 1,000 9,100 -0.2
30/08/2022
19.85
 909,100 20.07 20.29 19.77 100 182,500 -4.1
29/08/2022
20.07
 1,472,600 20.38 20.38 19.59 1,600 20,300 -0.4
26/08/2022
20.38
 1,346,600 20.29 20.60 20.29 7,600 78,000 -1.6
25/08/2022
20.29
 1,040,100 20.51 20.68 20.29 2,300 60,000 -1.3
24/08/2022
20.51
 1,432,500 20.03 20.68 20.03 14,900 11,800 0.1
23/08/2022
20.03
 1,563,000 20.20 20.29 19.85 3,500 1,000,000 -22.8
22/08/2022
20.20
 1,076,400 19.90 20.42 19.68 0 10,300 -0.2
19/08/2022
19.90
 2,443,800 20.29 20.42 19.72 5,400 16,400 -0.3
18/08/2022
20.29
 1,010,400 20.25 20.55 20.20 7,900 0 0.2
17/08/2022
20.25
 3,176,500 21.12 21.34 20.20 5,300 131,500 -2.9
16/08/2022
21.12
 1,246,500 21.21 21.25 21.08 10,500 0 0.3
15/08/2022
21.21
 987,800 21.25 21.43 21.16 5,000 3,400 0.0
12/08/2022
21.25
 934,000 20.99 21.30 20.95 400 3,200 -0.1
11/08/2022
20.99
 2,011,100 21.91 22.04 20.90 9,900 62,800 -1.3
10/08/2022
21.91
 1,758,700 21.86 22.17 21.60 12,400 0 0.3
09/08/2022
21.86
 2,844,300 21.08 22.08 21.16 20,600 400 0.5
08/08/2022
21.08
 1,217,400 20.95 21.43 20.82 9,300 100 0.2
05/08/2022
20.95
 799,600 20.86 21.03 20.64 21,700 0 0.5
04/08/2022
20.86
 1,611,000 21.03 21.51 20.82 54,100 122,000 -1.6
03/08/2022
21.03
 1,656,500 20.38 21.16 20.20 46,300 1,400 1.1
02/08/2022
20.38
 1,280,800 20.47 20.86 20.29 5,500 286,400 -6.5
01/08/2022
20.47
 1,251,200 20.38 20.73 20.16 3,800 22,900 -0.4
29/07/2022
20.38
 1,813,400 20.64 21.16 20.33 0 200,000 -4.7
28/07/2022
20.64
 1,182,300 20.90 21.16 20.55 1,000 1,900 -0.0
27/07/2022
20.90
 1,226,900 19.85 20.90 19.28 24,000 7,000 0.4
26/07/2022
19.85
 972,500 20.29 20.60 19.85 1,200 134,900 -3.0
25/07/2022
20.29
 900,000 20.82 20.82 20.20 2,100 23,800 -0.5
22/07/2022
20.82
 1,568,800 21.34 21.51 20.82 45,700 17,500 -7.6
21/07/2022
21.34
 1,034,300 21.69 21.69 21.16 0 80,800 -2.0
20/07/2022
21.69
 2,158,000 20.82 21.82 20.90 68,300 41,000 0.7
19/07/2022
20.82
 1,068,300 20.33 20.90 20.12 32,100 1,600 0.7
18/07/2022
20.33
 678,800 20.20 20.73 20.20 4,000 2,600 0.0
15/07/2022
20.20
 905,300 20.82 21.03 20.20 5,900 28,500 -0.5
14/07/2022
20.82
 933,900 20.60 21.38 20.38 6,900 72,400 -1.6
13/07/2022
20.60
 1,120,400 20.20 21.16 19.85 100 43,400 -1.0
12/07/2022
20.20
 817,300 19.33 20.29 19.15 23,600 900 0.5
11/07/2022
19.33
 1,456,800 20.12 20.33 18.98 1,900 33,200 -0.7
08/07/2022
20.12
 629,300 20.12 20.99 20.07 18,600 81,500 -0.7
07/07/2022
20.12
 1,374,500 18.80 20.12 18.37 124,700 100 2.9
06/07/2022
18.80
 1,524,600 20.16 20.68 18.80 24,300 73,200 -1.1
05/07/2022
20.16
 1,510,200 21.56 21.60 20.07 14,200 54,300 -0.9
04/07/2022
21.56
 587,100 21.86 22.39 21.34 7,300 67,000 -1.5
01/07/2022
21.86
 1,407,100 21.03 22.08 20.64 54,800 500 1.4
30/06/2022
21.03
 1,377,400 22.08 22.30 20.99 4,300 22,600 -0.4
29/06/2022
22.08
 887,100 22.52 22.70 21.91 22,600 44,100 -0.5
28/06/2022
22.52
 1,861,500 22.21 23.48 22.21 18,800 21,300 -0.1
27/06/2022
22.21
 885,900 21.43 22.21 21.34 93,700 1,200 2.3
24/06/2022
21.43
 916,300 21.69 22.39 21.43 1,100 118,200 -2.9
23/06/2022
21.69
 1,112,100 20.29 21.69 19.59 45,700 17,500 0.7
22/06/2022
20.29
 2,389,900 21.78 22.61 20.29 139,300 77,300 1.4
21/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/06/2022
21.78
 1,732,200 22.09 23.44 21.65 138,200 22,700 2.9
20/06/2022
22.09
 2,064,900 23.73 23.88 22.09 43,600 41,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |