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

5.40
-0.20
(-3.57%)
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) 		-0.70 -11.11% 1,752,572 -61,200 -0.4
5.50
6.40
5.60
2 tháng
(2024-09-23) 		-1.20 -17.65% 4,261,574 -125,700 -0.8
5.50
7.10
5.60
3 tháng
(2024-08-23) 		-1.50 -21.13% 5,842,143 -124,900 -0.8
5.50
7.10
5.60
6 tháng
(2024-05-27) 		-1.70 -23.29% 26,096,781 442,200 3.1
5.50
8.30
5.60
12 tháng
(2023-11-27) 		-1.90 -25.33% 82,377,840 297,700 1.7
5.50
9
5.60
24 tháng
(2022-12-02) 		0.50 9.80% 233,795,344 890,200 7.7
4.50
10.80
5.60
36 tháng
(2021-12-07) 		-11.40 -67.06% 382,522,663 917,922 7.6
3.20
18.50
5.60
60 tháng
(2019-12-18) 		4.60 460% 1,004,939,217 668,323 6.6
0.50
18.90
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
6.30
 153,900 6 6.40 5.80 0 0 0
30/06/2022
6
 118,900 6.40 6.50 6 0 0 0
29/06/2022
6.40
 230,900 6.60 6.60 6.20 0 0 0
28/06/2022
6.60
 161,607 6.40 6.60 6.40 0 0 0
27/06/2022
6.40
 269,200 6 6.50 5.90 0 0 0
24/06/2022
6
 132,500 6.10 6.20 6 0 0 0
23/06/2022
6.10
 173,230 5.90 6.20 5.90 0 0 0
22/06/2022
5.90
 228,170 5.40 5.90 5.60 0 0 0
21/06/2022
5.40
 255,900 5.70 5.90 5.20 0 0 0
20/06/2022
5.70
 249,300 6.20 6.30 5.60 0 0 0
17/06/2022
6.20
 242,500 6.60 6.60 6 0 0 0
16/06/2022
6.60
 231,933 6.60 7 6.50 0 0 0
15/06/2022
6.60
 407,207 6.90 7 6.30 0 0 0
14/06/2022
6.90
 307,139 7.20 7.20 6.90 0 0 0
13/06/2022
7.20
 437,900 8 8 7.20 0 0 0
10/06/2022
8
 201,300 8.20 8.20 7.80 0 300 -0.0
09/06/2022
8.20
 256,500 8 8.20 7.90 0 0 0
08/06/2022
8
 368,691 7.70 8.10 7.70 0 0 0
07/06/2022
7.70
 373,000 8 8 7.30 0 0 0
06/06/2022
8
 262,000 8 8.20 7.80 0 0 0
03/06/2022
8
 227,315 8.10 8.20 7.80 0 0 0
02/06/2022
8.10
 296,200 8.10 8.50 8 0 0 0
01/06/2022
8.10
 168,620 8.10 8.20 7.90 0 0 0
31/05/2022
8.10
 564,316 8.40 8.40 7.90 6,000 0 0.0
30/05/2022
8.40
 256,103 8.40 8.50 8.10 100 0 0.0
27/05/2022
8.40
 517,900 8.10 8.60 8 0 0 0
26/05/2022
8.10
 925,543 7.40 8.10 7.40 0 1,000 -0.0
25/05/2022
7.40
 312,918 7.20 7.60 7.10 0 0 0
24/05/2022
7.20
 189,901 7.40 7.40 6.90 0 0 0
23/05/2022
7.40
 237,904 7.60 7.60 7 0 0 0
20/05/2022
7.60
 297,021 7.60 7.70 7.40 0 2,000 -0.0
19/05/2022
7.60
 294,800 7.60 7.60 7 0 0 0
18/05/2022
7.60
 330,207 7.40 7.90 7.40 0 0 0
17/05/2022
7.40
 477,708 6.80 7.40 6.70 0 2,300 -0.0
16/05/2022
6.80
 428,544 6.30 6.90 6.50 0 0 0
13/05/2022
6.30
 329,500 7 7 6.30 0 0 0
12/05/2022
7
 473,000 7.40 7.50 6.70 0 0 0
11/05/2022
7.40
 159,544 7.10 7.50 7.10 0 0 0
10/05/2022
7.10
 417,533 7 7.30 6.30 0 800 -0.0
09/05/2022
7
 315,628 7.70 7.70 7 0 0 0
06/05/2022
7.70
 274,600 8.20 8.20 7.70 0 0 0
05/05/2022
8.20
 249,700 8.20 8.50 8 0 0 0
04/05/2022
8.20
 386,200 8.40 8.50 8.20 0 0 0
29/04/2022
8.40
 276,400 8.40 8.60 8.30 500 0 0.0
28/04/2022
8.40
 292,400 8.20 8.60 8.20 1,500 0 0.0
27/04/2022
8.20
 326,245 7.90 8.40 7.60 0 500 -0.0
26/04/2022
7.90
 372,000 7.40 7.90 6.80 0 0 0
25/04/2022
7.40
 449,506 8.20 8.40 7.40 0 0 0
22/04/2022
8.20
 779,000 7.90 8.60 7.20 0 0 0
21/04/2022
7.90
 935,400 8.70 8.70 7.90 0 0 0
20/04/2022
8.70
 1,075,000 9.60 9.60 8.70 0 0 0
19/04/2022
9.60
 699,300 10.60 10.90 9.60 0 0 0
18/04/2022
10.60
 732,100 11.70 11.70 10.60 0 0 0
15/04/2022
11.70
 246,300 12 12.10 11.60 0 0 0
14/04/2022
12
 283,400 12.50 12.90 11.70 200 1,000 -0.0
13/04/2022
12.50
 382,200 12 12.50 11.70 0 0 0
12/04/2022
12
 495,800 13 13.40 11.70 0 0 0
08/04/2022
13
 332,950 13.40 13.60 12.80 0 0 0
07/04/2022
13.40
 430,121 13.80 13.80 13.40 0 0 0
06/04/2022
13.80
 404,020 13.90 13.90 13.60 3,100 1,000 0.0
05/04/2022
13.90
 533,310 14.20 14.40 13.80 0 0 0
04/04/2022
14.20
 1,008,677 13.60 14.40 13.70 0 0 0
01/04/2022
13.60
 468,100 13.40 13.60 13.10 0 0 0
31/03/2022
13.40
 360,200 13.60 13.80 13.40 0 0 0
30/03/2022
13.60
 597,416 14 14 13.60 0 5,700 -0.1
29/03/2022
14
 417,000 13.80 14.20 13.80 0 0 0
28/03/2022
13.80
 653,165 13.90 14 13.60 0 0 0
25/03/2022
13.90
 635,700 14 14.10 13.80 0 4,500 -0.1
24/03/2022
14
 327,392 14.20 14.30 14 0 0 0
23/03/2022
14.20
 690,830 14.10 14.40 14 0 4,000 -0.1
22/03/2022
14.10
 921,413 13.70 14.40 13.70 0 0 0
21/03/2022
13.70
 483,939 13.60 13.70 13.60 0 0 0
18/03/2022
13.60
 341,830 13.80 13.90 13.40 0 0 0
17/03/2022
13.80
 353,116 13.60 13.80 13.60 0 0 0
16/03/2022
13.60
 192,627 13.60 13.90 13.50 0 0 0
15/03/2022
13.60
 285,500 13.30 13.60 13.20 0 0 0
14/03/2022
13.30
 734,223 13.90 13.90 13.20 2,300 0 0.0
11/03/2022
13.90
 718,823 14.10 14.10 13.70 0 6,600 -0.1
10/03/2022
14.10
 460,325 14 14.50 14.10 0 0 0
09/03/2022
14
 882,711 14.20 14.40 13.60 0 0 0
08/03/2022
14.20
 1,057,005 14.50 14.80 14.20 4,000 700 0.0
07/03/2022
14.50
 624,374 14.70 14.80 14.30 0 0 0
04/03/2022
14.70
 1,356,839 14.20 14.90 14.20 0 0 0
03/03/2022
14.20
 455,843 14 14.30 14 0 0 0
02/03/2022
14
 695,616 14 14.40 13.80 3,600 4,100 -0.0
01/03/2022
14
 636,278 14.10 14.10 13.80 0 0 0
28/02/2022
14.10
 373,829 14.10 14.40 13.90 0 0 0
25/02/2022
14.10
 667,414 13.60 14.50 13.60 0 0 0
24/02/2022
13.60
 1,183,337 14 14.50 13 0 0 0
23/02/2022
14
 587,759 14 14.20 13.70 0 0 0
22/02/2022
14
 751,684 14.50 14.50 13.70 7,600 0 0.1
21/02/2022
14.50
 1,056,931 14.20 14.70 14.20 11,800 1,000 0.2
18/02/2022
14.20
 1,371,400 13.50 14.50 13.30 0 0 0
17/02/2022
13.50
 407,467 13.40 13.50 13.20 0 0 0
16/02/2022
13.40
 735,612 13.40 13.50 13 0 0 0
15/02/2022
13.40
 282,417 13.30 13.50 13.10 0 0 0
14/02/2022
13.30
 359,384 13.70 13.70 13.20 0 0 0
11/02/2022
13.70
 672,962 13.20 14 13.30 0 0 0
10/02/2022
13.20
 289,002 13.30 13.50 13.20 5,000 0 0.1
09/02/2022
13.30
 517,036 13 13.40 13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |