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

16.75
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
(2024-10-23) 		0.20 1.21% 3,174,500 195,450 3.3
16.50
17.30
16.75
2 tháng
(2024-09-23) 		0.10 0.60% 10,601,700 1,357,850 23.2
16.50
17.70
16.75
3 tháng
(2024-08-26) 		-2 -10.70% 15,347,800 1,389,750 23.8
16.35
18.70
16.75
6 tháng
(2024-05-27) 		-4.50 -21.23% 58,888,300 1,602,650 28.9
16.35
23.60
16.75
12 tháng
(2023-11-28) 		-0.57 -3.31% 88,635,000 -765,855 -12.7
15.76
23.60
16.75
24 tháng
(2022-12-05) 		1.96 13.32% 188,532,300 10,001,135 159.2
12.11
23.60
16.75
36 tháng
(2021-12-08) 		-1.63 -8.88% 502,682,800 19,917,902 315.4
11.02
25.02
16.75
60 tháng
(2019-12-19) 		9.50 131.92% 685,533,852 25,292,405 424.7
5.64
25.02
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/06/2022
23.73
 2,081,900 23.65 24.26 23.04 223,500 38,700 5.8
16/06/2022
23.65
 2,167,400 24.18 24.87 23.58 100,100 47,000 1.7
15/06/2022
24.18
 1,882,300 22.82 24.18 22.66 298,400 18,800 8.9
14/06/2022
22.82
 1,694,000 21.67 22.82 21.29 136,300 3,600 4.0
13/06/2022
21.67
 3,154,700 23.01 23.46 21.67 253,900 6,400 7.1
10/06/2022
23.01
 3,300,700 24.72 25.44 23.01 45,200 77,700 -1.0
09/06/2022
24.72
 846,400 25.02 25.10 24.49 11,200 10,300 0.0
08/06/2022
25.02
 2,046,100 24.53 25.86 24.56 184,100 46,400 4.5
07/06/2022
24.53
 4,267,200 22.93 24.53 21.86 138,700 16,900 3.9
06/06/2022
22.93
 2,158,700 24.64 25.44 22.93 60,600 15,200 1.4
03/06/2022
24.64
 1,566,500 23.99 24.83 23.42 112,500 9,500 3.3
02/06/2022
23.99
 4,206,600 22.43 23.99 22.43 370,000 47,000 10.2
01/06/2022
22.43
 1,926,000 21.94 22.43 21.64 639,600 1,500 18.8
31/05/2022
21.94
 1,175,500 21.90 22.05 21.52 299,300 2,100 8.6
30/05/2022
21.90
 1,826,600 21.37 22.43 21.33 771,800 3,100 22.1
27/05/2022
21.37
 1,966,100 21.29 21.90 20.91 562,500 6,200 15.6
26/05/2022
21.29
 1,628,500 21.22 21.90 20.76 64,100 2,400 1.7
25/05/2022
21.22
 2,180,200 19.85 21.22 19.96 663,500 25,700 17.8
24/05/2022
19.85
 1,972,900 19.32 20.19 19.28 787,200 450,700 8.8
23/05/2022
19.32
 1,679,400 18.71 19.55 18.71 295,300 0 7.5
20/05/2022
18.71
 1,782,100 18.97 19.77 18.63 37,700 119,900 -2.0
19/05/2022
18.97
 1,271,500 19.13 19.24 18.40 99,000 30,800 1.7
18/05/2022
19.13
 1,189,700 18.94 19.77 18.63 284,900 11,100 6.9
17/05/2022
18.94
 2,328,300 17.72 18.94 16.50 237,800 5,500 5.8
16/05/2022
17.72
 2,198,300 19.05 19.77 17.72 186,800 7,700 4.2
13/05/2022
19.05
 2,941,300 20.46 20.46 19.05 150,700 28,500 3.1
12/05/2022
20.46
 3,686,500 21.98 21.98 20.46 438,500 23,600 11.3
11/05/2022
21.98
 1,468,100 22.66 22.82 21.79 18,600 81,500 -1.8
10/05/2022
22.66
 2,007,700 21.90 22.66 20.53 110,900 30,400 2.4
09/05/2022
21.90
 2,960,700 23.54 23.54 21.90 387,100 20,000 10.6
06/05/2022
23.54
 5,086,200 22.36 23.92 21.37 262,700 562,900 -9.3
05/05/2022
22.36
 2,863,200 22.43 23.20 21.71 184,900 192,000 -0.3
04/05/2022
22.43
 2,824,000 20.99 22.43 21.14 136,800 89,800 1.3
29/04/2022
20.99
 2,502,300 19.62 20.99 19.39 170,900 7,600 4.4
28/04/2022
19.62
 1,922,600 20.15 20.38 19.35 208,500 66,700 3.7
27/04/2022
20.15
 1,289,800 19.66 20.15 19.05 117,100 32,700 2.2
26/04/2022
19.66
 4,474,700 21.10 21.10 19.66 128,200 63,100 1.7
25/04/2022
21.10
 2,020,500 22.66 22.66 21.10 204,400 46,600 4.4
22/04/2022
22.66
 3,021,500 22.97 24.34 21.48 344,000 65,000 8.5
21/04/2022
22.97
 4,293,500 21.48 22.97 20.53 317,100 268,700 1.5
20/04/2022
21.48
 3,816,000 21.45 22.17 20.00 425,500 654,300 -6.7
19/04/2022
21.45
 2,364,800 22.70 23.04 21.45 212,100 444,200 -6.9
18/04/2022
22.70
 3,626,000 22.55 23.80 22.09 259,300 1,012,200 -22.4
15/04/2022
22.55
 4,756,600 21.10 22.55 21.14 341,300 34,500 8.7
14/04/2022
21.10
 1,474,500 20.91 21.48 20.61 270,600 203,300 1.9
13/04/2022
20.91
 1,412,900 19.85 20.91 19.39 167,500 3,600 4.4
12/04/2022
19.85
 914,300 20.76 20.84 19.77 154,900 106,000 1.3
08/04/2022
20.76
 932,200 21.07 21.64 20.53 148,700 123,100 0.7
07/04/2022
21.07
 3,037,300 20.61 21.67 20.69 218,900 28,400 5.4
06/04/2022
20.61
 1,667,400 20.38 20.84 20.15 125,900 8,600 3.2
05/04/2022
20.38
 570,900 20.53 20.53 20.15 32,000 100 0.9
04/04/2022
20.53
 1,226,400 20.53 21.18 20.53 4,000 13,000 -0.2
01/04/2022
20.53
 1,790,000 20.08 20.84 19.77 28,700 79,400 -1.3
31/03/2022
20.08
 1,404,000 20.34 20.72 20.00 9,200 118,500 -2.9
30/03/2022
20.34
 939,400 20.42 20.69 19.85 7,000 55,100 -1.3
29/03/2022
20.42
 1,397,400 20.53 21.07 20.08 11,900 500 0.3
28/03/2022
20.53
 1,286,600 20.23 20.53 19.32 76,400 4,300 1.9
25/03/2022
20.23
 750,900 20.19 20.69 19.89 7,200 30,400 -0.6
24/03/2022
20.19
 1,691,900 20.12 20.61 19.62 19,900 22,500 -0.1
23/03/2022
20.12
 2,774,400 18.94 20.23 19.20 21,800 16,200 0.1
22/03/2022
18.94
 1,070,900 18.94 19.47 18.75 5,600 20,700 -0.4
21/03/2022
18.94
 1,852,000 17.72 18.94 17.80 8,600 207,500 -5.0
18/03/2022
17.72
 229,700 17.64 17.95 17.57 1,900 0 0.0
17/03/2022
17.64
 160,500 17.64 17.91 17.49 6,800 0 0.2
16/03/2022
17.64
 144,400 17.49 17.80 17.49 3,100 0 0.1
15/03/2022
17.49
 134,400 17.53 17.80 17.34 0 2,300 -0.1
14/03/2022
17.53
 287,800 18.02 18.02 17.34 0 17,700 -0.4
11/03/2022
18.02
 300,700 18.21 18.40 17.83 1,100 4,500 -0.1
10/03/2022
18.21
 432,300 18.10 18.52 18.18 9,200 1,000 0.2
09/03/2022
18.10
 389,200 17.80 18.10 17.26 6,800 3,100 0.1
08/03/2022
17.80
 381,100 18.37 18.37 17.80 10,100 3,400 0.2
07/03/2022
18.37
 325,700 18.56 18.56 18.29 10,700 3,100 0.2
04/03/2022
18.56
 665,200 18.63 18.78 18.33 0 15,200 -0.4
03/03/2022
18.63
 674,200 18.02 18.71 17.57 4,900 500 0.1
02/03/2022
18.02
 286,100 18.14 18.29 17.83 5,600 100 0.1
01/03/2022
18.14
 769,400 17.34 18.14 17.26 14,900 2,000 0.3
28/02/2022
17.34
 347,000 17.57 17.83 17.15 100 2,700 -0.1
25/02/2022
17.57
 190,400 17.64 17.91 17.57 1,300 4,000 -0.1
24/02/2022
17.64
 609,200 17.95 18.06 17.19 1,300 23,300 -0.5
23/02/2022
17.95
 279,700 17.95 18.18 17.95 0 0 0
22/02/2022
17.95
 244,800 18.18 18.18 17.68 0 3,800 -0.1
21/02/2022
18.18
 288,700 18.06 18.25 18.02 200 100 0.0
18/02/2022
18.06
 285,700 17.87 18.25 17.80 3,800 0 0.1
17/02/2022
17.87
 210,600 17.91 18.02 17.80 10,100 0 0.2
16/02/2022
17.91
 362,000 17.38 17.95 17.38 12,400 1,000 0.3
15/02/2022
17.38
 97,700 17.34 17.49 17.04 6,800 0 0.2
14/02/2022
17.34
 189,000 17.80 17.80 17.30 4,100 1,100 0.1
11/02/2022
17.80
 127,600 17.64 17.87 17.49 2,900 4,100 -0.0
10/02/2022
17.64
 244,900 17.99 17.99 17.42 0 104,200 -2.4
09/02/2022
17.99
 363,200 17.34 18.18 17.34 64,500 2,500 1.4

Chính sách bảo mật | Điều khoản sử dụng |