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

17.50
-0.25
(-1.41%)
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
(2025-06-30) 		0.05 0.29% 8,432,300 -503,400 -6.8
17
18.35
17.75
2 tháng
(2025-06-02) 		1.10 6.73% 12,173,800 -587,000 -8.2
16.25
18.35
17.75
3 tháng
(2025-05-05) 		1.30 8.05% 15,604,400 -753,027 -7.9
16.15
18.35
17.75
6 tháng
(2025-02-03) 		0.50 2.95% 34,781,500 -541,393 -3.6
14.30
18.80
17.75
12 tháng
(2024-08-05) 		1.27 7.86% 73,328,200 -151,706 3.0
14.30
18.80
17.75
24 tháng
(2023-08-10) 		1.10 6.70% 156,575,500 -145,914 4.4
14.07
22.13
17.75
36 tháng
(2022-08-15) 		-2.44 -12.27% 344,917,300 12,629,043 132.7
10.33
22.13
17.75
60 tháng
(2020-08-25) 		11.03 171.84% 734,897,038 24,047,726 409.2
6.35
23.47
17.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2022
12.59
 2,470,600 13.53 13.53 12.59 30,100 850 0.4
06/10/2022
13.53
 1,174,000 14.52 14.52 13.53 21,900 950 0.3
05/10/2022
14.52
 612,100 13.94 14.76 14.11 1,000 19,200 -0.3
04/10/2022
13.94
 1,174,100 14.89 15.17 13.94 26,700 92,900 -1.1
03/10/2022
14.89
 1,505,200 15.99 15.99 14.89 300 63,700 -1.2
30/09/2022
15.99
 1,569,900 16.28 16.28 15.17 23,500 100,525 -1.5
29/09/2022
16.28
 1,853,500 17.35 17.92 16.28 800 5,800 -0.1
28/09/2022
17.35
 2,074,100 18.62 18.62 17.35 4,700 10,800 -0.1
27/09/2022
18.62
 1,311,100 18.87 19.11 18.58 0 0 -4.4
26/09/2022
18.87
 3,514,600 18.62 19.19 18.13 12,300 204,400 -4.4
23/09/2022
18.62
 2,853,900 17.43 18.62 17.80 3,000 18,100 -0.3
22/09/2022
17.43
 779,900 17.14 17.47 16.98 1,200 3,400 -0.0
21/09/2022
17.14
 700,700 16.94 17.39 16.69 1,600 0 0.0
20/09/2022
16.94
 875,800 16.61 17.06 16.40 0 75 -0.0
19/09/2022
16.61
 2,283,500 17.84 17.84 16.61 1,300 6,140 -0.1
16/09/2022
17.84
 858,500 18.29 18.29 17.84 1,500 5,503 -0.1
15/09/2022
18.29
 955,000 18.00 18.46 18.05 0 75 -5.6
14/09/2022
18.00
 848,900 18.29 18.29 17.80 0 0 -5.6
13/09/2022
18.29
 677,800 18.17 18.33 18.00 0 6,500 -5.6
12/09/2022
18.17
 818,400 18.29 18.62 18.13 20 925 -5.6
09/09/2022
18.29
 1,801,500 18.46 18.70 17.55 7,000 256,700 -5.6
08/09/2022
18.46
 974,400 18.62 18.82 18.46 700 1,000 -0.0
07/09/2022
18.62
 2,226,100 18.70 19.07 18.58 300 728,100 -16.5
06/09/2022
18.70
 1,721,300 18.99 19.23 18.70 1,600 993,400 -22.6
05/09/2022
18.99
 1,896,700 19.03 19.52 18.99 0 917,100 -21.2
31/08/2022
19.03
 1,703,100 18.62 19.40 18.54 1,000 9,100 -0.2
30/08/2022
18.62
 909,100 18.82 19.03 18.54 100 182,500 -4.1
29/08/2022
18.82
 1,472,600 19.11 19.11 18.37 1,600 20,300 -0.4
26/08/2022
19.11
 1,346,600 19.03 19.32 19.03 7,600 78,000 -1.6
25/08/2022
19.03
 1,040,100 19.23 19.40 19.03 2,300 60,000 -1.3
24/08/2022
19.23
 1,432,500 18.78 19.40 18.78 14,900 11,800 0.1
23/08/2022
18.78
 1,563,000 18.95 19.03 18.62 3,500 1,000,000 -22.8
22/08/2022
18.95
 1,076,400 18.66 19.15 18.46 0 10,300 -0.2
19/08/2022
18.66
 2,443,800 19.03 19.15 18.50 5,400 16,400 -0.3
18/08/2022
19.03
 1,010,400 18.99 19.28 18.95 7,900 0 0.2
17/08/2022
18.99
 3,176,500 19.81 20.01 18.95 5,300 131,500 -2.9
16/08/2022
19.81
 1,246,500 19.89 19.93 19.77 10,500 0 0.3
15/08/2022
19.89
 987,800 19.93 20.10 19.85 5,000 3,400 0.0
12/08/2022
19.93
 934,000 19.69 19.97 19.64 400 3,200 -0.1
11/08/2022
19.69
 2,011,100 20.55 20.67 19.60 9,900 62,800 -1.3
10/08/2022
20.55
 1,758,700 20.51 20.79 20.26 12,400 0 0.3
09/08/2022
20.51
 2,844,300 19.77 20.71 19.85 20,600 400 0.5
08/08/2022
19.77
 1,217,400 19.64 20.10 19.52 9,300 100 0.2
05/08/2022
19.64
 799,600 19.56 19.73 19.36 21,700 0 0.5
04/08/2022
19.56
 1,611,000 19.73 20.18 19.52 54,100 122,000 -1.6
03/08/2022
19.73
 1,656,500 19.11 19.85 18.95 46,300 1,400 1.1
02/08/2022
19.11
 1,280,800 19.19 19.56 19.03 5,500 286,400 -6.5
01/08/2022
19.19
 1,251,200 19.11 19.44 18.91 3,800 22,900 -0.4
29/07/2022
19.11
 1,813,400 19.36 19.85 19.07 0 200,000 -4.7
28/07/2022
19.36
 1,182,300 19.60 19.85 19.28 1,000 1,900 -0.0
27/07/2022
19.60
 1,226,900 18.62 19.60 18.09 24,000 7,000 0.4
26/07/2022
18.62
 972,500 19.03 19.32 18.62 1,200 134,900 -3.0
25/07/2022
19.03
 900,000 19.52 19.52 18.95 2,100 23,800 -0.5
22/07/2022
19.52
 1,568,800 20.01 20.18 19.52 45,700 17,500 -7.6
21/07/2022
20.01
 1,034,300 20.34 20.34 19.85 0 80,800 -2.0
20/07/2022
20.34
 2,158,000 19.52 20.46 19.60 68,300 41,000 0.7
19/07/2022
19.52
 1,068,300 19.07 19.60 18.87 32,100 1,600 0.7
18/07/2022
19.07
 678,800 18.95 19.44 18.95 4,000 2,600 0.0
15/07/2022
18.95
 905,300 19.52 19.73 18.95 5,900 28,500 -0.5
14/07/2022
19.52
 933,900 19.32 20.05 19.11 6,900 72,400 -1.6
13/07/2022
19.32
 1,120,400 18.95 19.85 18.62 100 43,400 -1.0
12/07/2022
18.95
 817,300 18.13 19.03 17.96 23,600 900 0.5
11/07/2022
18.13
 1,456,800 18.87 19.07 17.80 1,900 33,200 -0.7
08/07/2022
18.87
 629,300 18.87 19.69 18.82 18,600 81,500 -0.7
07/07/2022
18.87
 1,374,500 17.63 18.87 17.22 124,700 100 2.9
06/07/2022
17.63
 1,524,600 18.91 19.40 17.63 24,300 73,200 -1.1
05/07/2022
18.91
 1,510,200 20.22 20.26 18.82 14,200 54,300 -0.9
04/07/2022
20.22
 587,100 20.51 21.00 20.01 7,300 67,000 -1.5
01/07/2022
20.51
 1,407,100 19.73 20.71 19.36 54,800 500 1.4
30/06/2022
19.73
 1,377,400 20.71 20.92 19.69 4,300 22,600 -0.4
29/06/2022
20.71
 887,100 21.12 21.28 20.55 22,600 44,100 -0.5
28/06/2022
21.12
 1,861,500 20.83 22.02 20.83 18,800 21,300 -0.1
27/06/2022
20.83
 885,900 20.10 20.83 20.01 93,700 1,200 2.3
24/06/2022
20.10
 916,300 20.34 21.00 20.10 1,100 118,200 -2.9
23/06/2022
20.34
 1,112,100 19.03 20.34 18.37 45,700 17,500 0.7
22/06/2022
19.03
 2,389,900 20.42 21.20 19.03 139,300 77,300 1.4
21/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/06/2022
20.42
 1,732,200 20.72 21.98 20.30 138,200 22,700 2.9
20/06/2022
20.72
 2,064,900 22.25 22.40 20.72 43,600 41,900 0.0
17/06/2022
22.25
 2,081,900 22.18 22.75 21.61 223,500 38,700 5.8
16/06/2022
22.18
 2,167,400 22.68 23.32 22.11 100,100 47,000 1.7
15/06/2022
22.68
 1,882,300 21.40 22.68 21.25 298,400 18,800 8.9
14/06/2022
21.40
 1,694,000 20.33 21.40 19.97 136,300 3,600 4.0
13/06/2022
20.33
 3,154,700 21.58 22.00 20.33 253,900 6,400 7.1
10/06/2022
21.58
 3,300,700 23.18 23.86 21.58 45,200 77,700 -1.0
09/06/2022
23.18
 846,400 23.47 23.54 22.97 11,200 10,300 0.0
08/06/2022
23.47
 2,046,100 23.00 24.25 23.04 184,100 46,400 4.5
07/06/2022
23.00
 4,267,200 21.50 23.00 20.51 138,700 16,900 3.9
06/06/2022
21.50
 2,158,700 23.11 23.86 21.50 60,600 15,200 1.4
03/06/2022
23.11
 1,566,500 22.50 23.29 21.97 112,500 9,500 3.3
02/06/2022
22.50
 4,206,600 21.04 22.50 21.04 370,000 47,000 10.2
01/06/2022
21.04
 1,926,000 20.58 21.04 20.29 639,600 1,500 18.8
31/05/2022
20.58
 1,175,500 20.54 20.68 20.18 299,300 2,100 8.6
30/05/2022
20.54
 1,826,600 20.04 21.04 20.01 771,800 3,100 22.1
27/05/2022
20.04
 1,966,100 19.97 20.54 19.61 562,500 6,200 15.6
26/05/2022
19.97
 1,628,500 19.90 20.54 19.47 64,100 2,400 1.7
25/05/2022
19.90
 2,180,200 18.62 19.90 18.72 663,500 25,700 17.8
24/05/2022
18.62
 1,972,900 18.12 18.94 18.08 787,200 450,700 8.8
23/05/2022
18.12
 1,679,400 17.55 18.33 17.55 295,300 0 7.5
20/05/2022
17.55
 1,782,100 17.80 18.54 17.47 37,700 119,900 -2.0
19/05/2022
17.80
 1,271,500 17.94 18.05 17.26 99,000 30,800 1.7

Chính sách bảo mật | Điều khoản sử dụng |