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

4
0
(0%)
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
(2026-08-19) 		0 0% 1,128,700 -25,900 -0.1
3.90
5.70
4
2 tháng
(2026-07-20) 		-0.40 -9.09% 2,219,700 -31,000 -0.1
3.90
5.70
4
3 tháng
(2026-06-22) 		-0.50 -11.11% 4,556,100 -30,500 -0.1
3.90
5.70
4
6 tháng
(2026-03-23) 		-0.50 -11.11% 8,525,000 -45,100 -0.2
3.90
5.70
4
12 tháng
(2025-09-23) 		-3 -42.86% 26,681,300 -158,500 -1.0
3.90
7.20
4
24 tháng
(2024-09-30) 		-2.80 -41.18% 128,071,967 -1,020,600 -6.5
3.90
8.40
4
36 tháng
(2023-10-04) 		-3.90 -49.37% 231,551,214 -247,600 -1.0
3.90
9
4
60 tháng
(2021-10-14) 		-4.90 -55.06% 605,627,626 64,623 2.2
3.20
18.90
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
7.60
 442,768 7.70 7.70 7.50 0 0 0
11/01/2024
7.70
 326,370 7.60 7.80 7.60 0 0 0
10/01/2024
7.60
 278,806 7.80 7.80 7.60 0 0 0
09/01/2024
7.80
 259,970 7.80 7.80 7.70 0 0 0
08/01/2024
7.80
 421,856 7.80 8 7.70 0 0 0
05/01/2024
7.80
 149,047 7.80 7.90 7.70 0 0 0
04/01/2024
7.80
 1,026,651 7.70 8 7.70 0 0 0
03/01/2024
7.60
 331,508 7.60 7.70 7.50 0 0 0
02/01/2024
7.70
 213,212 7.70 7.80 7.60 0 0 0
01/01/2024
7.70
 156,421 7.70 7.70 7.60 0 25,700 -0.2
29/12/2023
7.70
 156,421 7.70 7.70 7.60 0 25,700 -0.2
28/12/2023
7.70
 167,384 7.70 7.80 7.60 0 0 0
27/12/2023
7.70
 292,445 7.80 7.80 7.70 0 15,500 -0.1
26/12/2023
7.80
 77,815 7.70 7.80 7.70 3,000 0 0.0
25/12/2023
7.70
 118,502 7.60 7.80 7.60 0 0 0
22/12/2023
7.60
 212,764 7.80 7.90 7.60 0 0 0
21/12/2023
7.80
 48,178 7.70 7.80 7.60 0 300 0.0
20/12/2023
7.70
 122,612 7.80 7.80 7.70 0 0 0
19/12/2023
7.70
 236,026 7.60 7.80 7.60 5,000 0 0.0
18/12/2023
7.70
 196,427 7.90 7.90 7.70 0 0 0
15/12/2023
7.90
 122,411 7.80 7.90 7.70 100 0 0.0
14/12/2023
7.90
 375,646 7.80 8 7.70 0 500 0.0
13/12/2023
7.80
 426,403 8 8 7.70 0 0 0
12/12/2023
8
 231,385 8 8.10 7.90 0 0 0
11/12/2023
8
 284,683 8 8 7.80 0 0 0
08/12/2023
8
 709,790 8 8.10 7.80 12,000 0 0.1
07/12/2023
8
 1,101,115 8.10 8.10 7.60 0 0 0
06/12/2023
8.10
 655,762 8 8.10 7.90 5,000 0 0.0
05/12/2023
8.10
 374,702 8.10 8.20 7.90 0 0 0
04/12/2023
8.10
 1,040,132 7.70 8.10 7.70 49,000 0 0.4
01/12/2023
4.80
 111,817 4.80 4.90 4.70 0 0 0
30/11/2023
7.60
 456,051 7.60 7.80 7.60 35,000 0 0.3
29/11/2023
7.60
 258,803 7.60 7.70 7.50 5,000 0 0.0
28/11/2023
7.60
 265,054 7.40 7.60 7.30 0 85,700 -0.6
27/11/2023
7.50
 228,195 7.70 7.70 7.40 0 0 0
24/11/2023
7.70
 644,036 7.70 7.70 7.40 100 0 0.0
23/11/2023
7.70
 667,416 8 8.10 7.70 18,200 0 0.1
22/11/2023
7.90
 382,552 7.90 8 7.80 16,000 0 0.1
21/11/2023
7.80
 641,705 7.70 8 7.70 49,600 0 0.4
20/11/2023
7.70
 464,141 7.40 7.80 7.20 10,100 16,100 0.0
17/11/2023
7.50
 900,900 7.70 7.90 7.10 0 0 0
16/11/2023
7.70
 399,415 7.70 7.70 7.60 100 0 0.0
15/11/2023
7.70
 578,248 7.60 7.90 7.60 11,000 0 0.1
14/11/2023
7.60
 429,154 7.60 7.80 7.50 48,000 0 0.4
13/11/2023
7.50
 354,087 7.50 7.70 7.40 22,000 0 0.2
10/11/2023
7.50
 775,561 7.50 7.80 7.40 20,000 20,000 0.0
09/11/2023
7.50
 1,203,806 7.50 7.90 7.40 2,300 0 0.0
08/11/2023
7.40
 671,714 6.80 7.40 6.70 0 10,000 -0.1
07/11/2023
7.90
 316,568 8 8 7.80 0 300 0.0
06/11/2023
7
 681,402 6.80 7.10 6.70 67,000 0 0.5
03/11/2023
6.70
 346,303 6.90 6.90 6.60 49,600 300 0.3
02/11/2023
6.80
 699,812 6.50 7 6.50 82,700 100 0.6
01/11/2023
6.40
 679,601 5.90 6.40 5.80 73,500 65,300 0.1
31/10/2023
5.90
 404,776 6.30 6.40 5.80 5,400 60,000 -0.3
30/10/2023
6.30
 212,350 6.60 6.60 6.30 200 60,600 -0.4
27/10/2023
3.90
 43,300 3.90 4 3.90 0 0 0
26/10/2023
6.50
 1,110,300 7.20 7.20 6.50 200 0 0.0
25/10/2023
7.20
 213,900 7.30 7.50 7.20 32,000 20,000 0.1
24/10/2023
7.30
 213,306 7.30 7.40 7.10 35,000 0 0.3
23/10/2023
7.20
 360,080 7.40 7.50 7.20 33,300 0 0.2
20/10/2023
7.30
 544,625 6.90 7.30 6.80 80,700 10,000 0.5
19/10/2023
6.90
 464,312 7 7.10 6.80 20,000 37,900 -0.1
18/10/2023
6.90
 1,287,466 7.30 7.60 6.80 15,100 68,500 -0.4
17/10/2023
7.20
 507,226 8 8.20 7.20 0 15,600 -0.1
16/10/2023
8
 366,353 8.20 8.30 8 0 19,500 -0.2
13/10/2023
8.20
 452,766 8.30 8.40 8 16,500 22,000 0.0
12/10/2023
8.30
 667,664 8.50 8.60 8.30 30,000 0 0.3
11/10/2023
8.40
 487,040 8.30 8.40 8.10 34,000 0 0.3
10/10/2023
8.20
 772,858 8.10 8.60 8 80,300 0 0.7
09/10/2023
8
 693,995 7.80 8.10 7.70 66,700 0 0.5
06/10/2023
7.80
 641,000 7.70 7.90 7.50 0 24,400 -0.2
05/10/2023
7.70
 515,191 7.90 8 7.70 0 5,000 0.0
04/10/2023
7.90
 817,626 7.80 8.30 7.40 400 61,600 -0.5
03/10/2023
7.80
 1,775,469 8.60 8.60 7.80 200 142,200 -1.1
02/10/2023
8.60
 545,934 8.60 8.80 8.50 32,000 900 0.3
29/09/2023
8.60
 689,733 8.80 8.90 8.50 185,900 0 1.6
28/09/2023
8.70
 541,985 8.70 8.80 8.50 48,800 3,000 0.4
27/09/2023
8.70
 911,999 8.30 8.70 8.10 0 127,300 -1.1
26/09/2023
8.30
 1,429,188 8.50 9.10 8 100,000 67,000 0.3
25/09/2023
8.60
 1,157,461 9.50 9.50 8.60 21,200 0 0.2
22/09/2023
9.50
 2,404,343 10.40 10.40 9.50 6,200 50,000 -0.4
21/09/2023
10.50
 1,140,044 10.80 11.10 10.50 0 0 0
20/09/2023
10.80
 1,039,412 10.50 10.80 10.40 6,900 0 0.1
19/09/2023
3.90
 43,300 3.90 4 3.90 0 0 0
18/09/2023
10.50
 1,165,421 10.20 10.80 10.10 0 42,000 -0.4
15/09/2023
3.90
 43,300 3.90 4 3.90 0 0 0
14/09/2023
10.40
 1,542,673 10.40 10.60 10 40,000 0 0.4
13/09/2023
10.40
 1,464,720 10.70 11 10.20 29,000 0 0.3
12/09/2023
10.70
 1,724,442 10 10.70 9.90 64,400 0 0.7
11/09/2023
10
 2,216,732 10.50 10.90 9.90 10,600 0 0.1
08/09/2023
10.40
 2,935,718 10.50 10.80 10.10 100 15,000 -0.2
07/09/2023
9.90
 3,065,530 9 9.90 9 1,000 6,100 0.0
06/09/2023
9
 1,931,595 8.60 9.20 8.50 1,500 30,000 -0.3
05/09/2023
8.60
 740,979 8.90 8.90 8.60 3,000 0 0.0
04/09/2023
6
 497,540 5.80 6 5.80 0 0 0
01/09/2023
4.80
 83,600 4.80 4.90 4.70 10,000 0 0.0
31/08/2023
8.70
 1,715,316 8.60 8.90 8.50 0 0 0
30/08/2023
8.50
 1,109,565 8.20 8.70 8 1,000 0 0.0
29/08/2023
8.20
 744,472 8.30 8.50 8.10 0 10,000 -0.1
28/08/2023
8.20
 382,437 8.10 8.20 8 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc