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

16.65
0.30
(1.83%)
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
(2024-08-20) 		-2.60 -13.65% 5,679,000 -3,302 -0.1
16.35
19.30
16.35
2 tháng
(2024-07-22) 		-3.05 -15.64% 14,883,900 89,446 1.8
16.35
20.10
16.35
3 tháng
(2024-06-21) 		-5.60 -25.40% 33,834,500 301,138 7.2
16.35
23.60
16.35
6 tháng
(2024-03-25) 		-0.54 -3.17% 60,949,000 -704,262 -10.8
15.76
23.60
16.35
12 tháng
(2023-09-25) 		-0.07 -0.41% 85,497,900 -664,156 -10.4
15.01
23.60
16.35
24 tháng
(2022-09-30) 		-0.60 -3.54% 232,633,700 17,124,999 256.8
11.02
23.60
16.35
36 tháng
(2021-10-05) 		-3.10 -15.84% 531,967,500 20,153,901 334.8
11.02
25.02
16.35
60 tháng
(2019-10-16) 		9.06 122.64% 675,160,022 23,943,850 401.9
5.64
25.02
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
18.56
 594,300 18.97 18.97 18.25 53,900 4,700 1.1
26/11/2021
18.97
 1,097,100 19.62 19.62 18.90 24,900 11,500 0.3
25/11/2021
19.62
 530,500 19.62 19.77 19.47 13,500 2,400 0.3
24/11/2021
19.62
 498,900 19.85 20.61 19.55 1,600 0 0.0
23/11/2021
19.85
 617,400 19.55 19.85 18.63 37,500 6,400 0.8
22/11/2021
19.55
 1,621,700 20.99 20.99 19.55 4,800 1,800 0.1
19/11/2021
20.99
 956,500 21.75 21.75 20.23 8,300 25,400 -0.5
18/11/2021
21.75
 1,198,400 21.45 22.09 21.14 395,300 0 11.3
17/11/2021
21.45
 464,200 21.83 22.09 21.45 500 7,600 -0.2
16/11/2021
21.83
 1,285,700 21.14 21.86 20.99 300 66,400 -1.9
15/11/2021
21.14
 809,500 21.26 21.37 21.07 12,600 600 0.3
12/11/2021
21.26
 786,300 21.45 21.45 21.14 2,900 0 0.1
11/11/2021
21.45
 767,400 21.75 21.75 21.29 3,000 3,000 -0.0
10/11/2021
21.75
 425,400 21.94 22.13 21.67 0 900 0
09/11/2021
21.94
 940,400 21.71 22.32 21.37 1,100 4,500 -0.1
08/11/2021
21.71
 1,055,500 21.45 22.21 21.41 0 9,400 -0.3
05/11/2021
21.45
 569,800 21.26 21.60 21.26 0 0 0
04/11/2021
21.26
 535,700 21.22 21.33 21.07 3,400 0 0.1
03/11/2021
21.22
 970,200 21.60 22.05 21.07 1,500 14,800 -0.4
02/11/2021
21.60
 720,500 20.91 21.60 20.84 28,800 6,100 0.6
01/11/2021
20.91
 1,586,000 21.29 21.45 20.76 24,000 300 0.7
29/10/2021
21.29
 1,339,000 21.71 21.79 21.29 28,200 0 0.8
28/10/2021
21.71
 1,005,300 21.45 21.90 21.07 24,900 300 0.7
27/10/2021
21.45
 798,500 21.60 22.05 21.29 31,500 0 0.9
26/10/2021
21.60
 636,900 21.64 22.05 21.29 57,200 7,300 1.4
25/10/2021
21.64
 1,148,400 21.29 22.36 21.64 1,500 50,800 -1.4
22/10/2021
21.29
 815,500 21.18 21.67 21.07 21,000 900 0.6
21/10/2021
21.18
 530,500 21.10 21.22 20.84 0 500 -0.0
20/10/2021
21.10
 749,600 21.45 21.71 20.84 3,400 2,700 0.0
19/10/2021
21.45
 2,232,600 20.08 21.45 19.85 281,800 12,000 7.4
18/10/2021
20.08
 544,300 20.00 20.23 19.89 1,600 1,000 0.0
15/10/2021
20.00
 668,300 20.00 20.15 19.81 3,700 100 0.1
14/10/2021
20.00
 432,600 20.27 20.27 20.00 800 0 0.0
13/10/2021
20.27
 860,800 19.77 20.50 19.70 250,000 4,700 6.5
12/10/2021
19.77
 960,100 19.89 20.08 19.51 33,500 10,100 0.6
11/10/2021
19.89
 955,200 20.27 20.53 19.89 3,900 10,500 -0.2
08/10/2021
20.27
 784,600 20.38 20.76 20.15 4,600 500 0.1
07/10/2021
20.38
 1,439,600 19.85 20.99 19.70 254,300 19,500 6.4
06/10/2021
19.85
 1,115,900 19.55 20.00 19.39 700 9,700 -0.2
05/10/2021
19.55
 466,700 19.55 19.77 19.47 2,800 2,100 0.0
04/10/2021
19.55
 1,273,500 19.09 19.93 18.63 1,000 3,000 -0.1
01/10/2021
19.09
 490,600 19.58 19.58 19.01 5,600 200 0.1
30/09/2021
19.58
 502,900 19.43 19.77 19.24 19,900 0 0.5
29/09/2021
19.43
 909,400 19.35 19.93 18.94 2,400 0 0.1
28/09/2021
19.35
 862,200 18.10 19.35 17.80 2,100 4,000 -0.0
27/09/2021
18.10
 943,900 19.16 19.16 17.95 2,200 700 0.0
24/09/2021
19.16
 812,700 19.16 19.55 18.82 4,300 0 0.1
23/09/2021
19.16
 1,074,700 19.96 20.19 19.16 26,500 0 0.7
22/09/2021
19.96
 1,817,600 19.58 20.31 19.58 9,500 10,200 -0.0
21/09/2021
19.58
 1,940,400 18.33 19.58 17.87 5,000 27,100 -0.6
20/09/2021
18.33
 933,800 18.37 18.94 18.25 5,000 5,300 -0.0
17/09/2021
18.37
 630,200 18.14 18.40 18.14 1,400 5,500 -0.1
16/09/2021
18.14
 638,100 18.18 18.63 18.06 58,000 1,700 1.4
15/09/2021
18.18
 536,300 18.02 18.40 17.72 2,500 500 0.0
14/09/2021
18.02
 565,900 18.40 18.63 17.95 3,700 1,000 0.1
13/09/2021
18.40
 589,900 18.63 19.16 18.25 4,500 47,300 -1.0
10/09/2021
18.63
 1,601,900 18.21 18.78 18.25 800 3,100 -0.1
09/09/2021
18.21
 546,800 17.76 18.25 17.57 600 8,400 -0.2
08/09/2021
17.76
 670,300 17.91 17.99 17.64 3,500 0 0.1
07/09/2021
17.91
 1,329,300 17.99 18.48 17.61 4,500 6,000 -0.0
06/09/2021
17.99
 1,393,400 18.02 18.71 17.95 500 0 0.0
01/09/2021
18.02
 1,369,800 18.18 18.33 17.34 38,000 105,500 -1.6
31/08/2021
18.18
 1,386,200 17.80 18.67 17.80 6,600 4,600 0.0
30/08/2021
17.80
 1,265,000 17.49 18.18 17.57 42,700 2,800 0.9
27/08/2021
17.49
 3,752,200 16.35 17.49 16.05 5,200 9,000 -0.1
26/08/2021
16.35
 881,600 16.47 16.73 16.27 2,500 65,000 -1.3
25/08/2021
16.47
 850,300 15.63 16.50 15.51 0 16,300 -0.3
24/08/2021
15.63
 1,089,100 15.32 15.63 15.25 204,500 76,800 2.6
23/08/2021
15.32
 1,412,100 15.97 15.97 15.21 240,900 77,300 3.3
20/08/2021
15.97
 1,989,700 16.73 16.81 15.59 1,400 2,800 -0.0
19/08/2021
16.73
 952,700 16.39 17.34 16.54 10,400 13,100 -0.1
18/08/2021
16.39
 1,658,600 15.51 16.58 15.36 408,400 13,600 8.3
17/08/2021
15.51
 2,042,700 16.20 16.20 15.51 150,300 0 3.1
16/08/2021
16.20
 976,600 16.20 16.54 16.16 201,400 1,000 4.3
13/08/2021
16.20
 1,223,400 15.97 16.27 15.55 7,000 1,000 0.1
12/08/2021
15.97
 1,690,900 15.63 16.35 15.32 300 8,000 -0.2
11/08/2021
15.63
 1,646,800 15.02 15.74 15.06 5,300 8,700 -0.1
10/08/2021
15.02
 944,700 14.87 15.13 14.79 16,100 100 0.3
09/08/2021
14.87
 1,519,900 14.26 14.87 14.11 242,500 93,000 2.9
06/08/2021
14.26
 472,800 14.37 14.53 14.22 58,700 0 1.1
05/08/2021
14.37
 464,200 14.34 14.37 14.11 49,100 0 0.9
04/08/2021
14.34
 867,800 14.30 14.56 14.11 0 1,000 -0.0
03/08/2021
14.30
 431,800 14.26 14.30 13.96 23,700 0 0.4
02/08/2021
14.26
 786,100 13.73 14.60 13.69 0 3,700 -0.1
30/07/2021
13.73
 362,900 13.69 13.92 13.61 40,100 700 0.7
29/07/2021
13.69
 205,900 13.61 13.69 13.50 5,400 0 0.1
28/07/2021
13.61
 162,400 13.84 13.84 13.61 2,000 5,500 -0.1
27/07/2021
13.84
 382,300 13.69 13.92 13.61 0 5,500 -0.1
26/07/2021
13.69
 298,900 13.54 13.84 13.16 2,300 0 0.0
23/07/2021
13.54
 303,700 13.84 14.03 13.54 7,800 14,500 -0.1
22/07/2021
13.84
 788,900 13.38 13.92 13.19 500 92,300 -1.7
21/07/2021
13.38
 265,900 13.35 13.54 13.19 100 3,000 -0.1
20/07/2021
13.35
 313,100 12.66 13.38 12.59 600 10,000 -0.2
19/07/2021
12.66
 1,018,100 13.58 13.58 12.66 122,600 1,000 2.0
16/07/2021
13.58
 323,000 13.54 13.99 13.38 27,800 10,500 0.3
15/07/2021
13.54
 402,300 13.12 13.58 12.55 10,000 0 0.2
14/07/2021
13.12
 1,225,800 14.07 14.07 13.12 38,300 50,000 -0.2
13/07/2021
14.07
 1,171,700 14.11 14.15 13.50 21,500 100 0.4
12/07/2021
14.11
 1,234,500 15.13 15.13 14.11 10,100 1,200 0.2
09/07/2021
15.13
 1,566,700 15.44 16.01 14.83 0 100,600 -2.1

Chính sách bảo mật | Điều khoản sử dụng |