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)
08/07/2021
15.44
 1,470,500 14.75 15.59 14.83 4,000 40,000 0.1
07/07/2021
14.75
 715,900 14.60 15.06 14.26 75,200 1,400 1.5
06/07/2021
14.60
 2,766,300 14.37 15.36 14.22 400 0 0.0
05/07/2021
14.37
 483,200 14.41 14.45 14.18 200 0 0
02/07/2021
14.41
 929,700 14.07 14.60 14.07 3,500 0 0.1
01/07/2021
14.07
 701,500 14.30 14.30 13.77 1,500 0 0.0
30/06/2021
14.30
 334,800 14.41 14.45 14.22 5,700 0 0.1
29/06/2021
14.41
 326,600 14.53 14.68 14.34 5,600 0 0.1
28/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
28/06/2021
14.53
 779,200 14.21 14.83 13.23 8,300 5,900 0.0
25/06/2021
14.21
 698,400 14.03 14.31 13.97 24,500 0 0.5
24/06/2021
14.03
 757,000 14.28 14.52 14.03 105,400 0 2.2
23/06/2021
14.28
 728,100 14.48 14.59 14.17 95,300 0 2.0
22/06/2021
14.48
 1,259,100 14.10 14.86 14.10 1,200 0 0.0
21/06/2021
14.10
 1,140,500 14.52 14.52 14.00 10,000 30,300 -0.4
18/06/2021
14.52
 1,253,500 14.73 15.00 14.45 55,000 40,100 0.3
17/06/2021
14.73
 1,067,400 14.80 14.80 14.52 110,700 0 2.3
16/06/2021
14.80
 1,431,500 14.66 15.14 14.48 31,000 400 0.7
15/06/2021
14.66
 1,630,600 14.10 15.07 13.83 0 200 -0.0
14/06/2021
14.10
 1,438,600 14.31 14.86 13.97 1,300 200 0.0
11/06/2021
14.31
 2,225,700 13.38 14.31 13.69 1,800 300 0.0
10/06/2021
13.38
 2,588,700 12.51 13.38 12.51 70,400 5,000 1.3
09/06/2021
12.51
 1,753,300 12.38 13.14 11.68 300 0 0.0
08/06/2021
12.38
 1,456,600 13.27 13.41 12.38 800 0 0.0
07/06/2021
13.27
 3,109,000 12.55 13.41 12.55 500 100 0.0
04/06/2021
12.55
 1,841,200 11.93 12.62 11.86 6,000 1,400 0.1
03/06/2021
11.93
 332,500 11.68 11.96 11.62 0 1,700 -0.0
02/06/2021
11.68
 159,200 11.75 11.89 11.68 0 0 0
01/06/2021
11.75
 170,100 11.89 12.24 11.68 100 0 0.0
31/05/2021
11.89
 305,100 11.82 11.96 11.03 0 1,200 -0.0
28/05/2021
11.82
 225,100 12.03 12.03 11.75 400 0 0.0
27/05/2021
12.03
 477,300 12.10 12.34 12.03 100 0 0.0
26/05/2021
12.10
 593,400 11.96 12.24 11.96 0 0 0
25/05/2021
11.96
 734,200 11.41 12.13 11.48 0 35,600 -0.6
24/05/2021
11.41
 169,400 11.34 11.65 11.34 0 0 0
21/05/2021
11.34
 133,900 11.34 11.41 11.20 0 0 0
20/05/2021
11.34
 212,100 11.48 11.48 11.23 0 0 0
19/05/2021
11.48
 116,700 11.37 11.55 11.37 5,500 3,200 0.0
18/05/2021
11.37
 146,100 11.51 11.55 11.37 0 9,200 -0.2
17/05/2021
11.51
 249,600 11.62 11.65 11.41 11,000 0 0.2
14/05/2021
11.62
 291,100 11.51 11.62 11.51 100 0 0.0
13/05/2021
11.51
 523,800 11.72 11.72 11.48 200 5,600 -0.1
12/05/2021
11.72
 267,700 11.17 11.72 11.13 0 200 -0.0
11/05/2021
11.17
 130,500 11.20 11.27 11.06 400 1,600 -0.0
10/05/2021
11.20
 187,200 11.06 11.20 10.96 300 500 -0.0
07/05/2021
11.06
 212,200 11.06 11.20 10.99 11,900 0 0.2
06/05/2021
11.06
 198,100 11.20 11.34 11.06 7,500 0 0.1
05/05/2021
11.20
 395,700 10.96 11.20 10.85 10,400 0 0.2
04/05/2021
10.96
 327,900 11.13 11.13 10.79 21,200 0 0.3
29/04/2021
11.13
 135,700 11.20 11.20 11.10 1,000 0 0.0
28/04/2021
11.20
 72,900 11.23 11.27 11.17 0 400 -0.0
27/04/2021
11.23
 102,700 11.30 11.37 11.17 100 600 -0.0
26/04/2021
11.30
 234,200 11.23 11.48 11.23 7,300 100 0.1
23/04/2021
11.23
 525,600 11.23 11.27 11.17 900 0 0.0
22/04/2021
11.23
 165,200 11.34 11.41 11.20 3,200 0 0.1
20/04/2021
11.34
 183,400 11.44 11.48 11.30 2,700 0 0.0
19/04/2021
11.44
 224,100 11.30 11.62 11.30 0 11,400 -0.2
16/04/2021
11.30
 235,700 11.68 11.68 11.20 600 0 0.0
15/04/2021
11.68
 265,300 11.62 11.82 11.58 0 100 -0.0
14/04/2021
11.62
 328,100 11.62 11.72 11.41 100 1,200 -0.0
13/04/2021
11.62
 314,500 11.89 11.96 11.62 2,500 3,100 -0.0
12/04/2021
11.89
 354,000 11.93 12.03 11.89 3,100 31,100 -0.5
09/04/2021
11.93
 222,300 12.00 12.10 11.93 5,500 0 0.1
08/04/2021
12.00
 198,000 11.89 12.03 11.89 9,300 0 0.2
07/04/2021
11.89
 207,300 11.72 12.03 11.75 100 12,800 -0.2
06/04/2021
11.72
 209,300 11.68 11.82 11.62 0 3,000 -0.1
05/04/2021
11.68
 260,500 11.48 11.75 11.48 42,000 0 0.7
02/04/2021
11.48
 189,200 11.48 11.68 11.41 2,500 400 0.0
01/04/2021
11.48
 106,100 11.41 11.48 11.30 500 0 0.0
31/03/2021
11.41
 185,800 11.44 11.44 11.30 100 0 0.0
30/03/2021
11.44
 156,400 11.44 11.55 11.34 1,500 0 0.0
29/03/2021
11.44
 162,800 11.34 11.48 11.30 100 100 -0
26/03/2021
11.34
 379,700 11.37 11.48 11.06 1,500 2,200 -0.0
25/03/2021
11.37
 492,700 11.44 11.48 11.13 1,900 1,000 0.0
24/03/2021
11.44
 396,700 11.89 11.89 11.13 600 0 0.0
23/03/2021
11.89
 180,200 12.03 12.03 11.68 1,500 800 0.0
22/03/2021
12.03
 246,700 12.13 12.17 12.00 9,400 8,000 0.0
19/03/2021
12.13
 355,900 12.10 12.13 11.96 2,800 0 0.0
18/03/2021
12.10
 325,800 12.20 12.31 12.03 8,500 0 0.1
17/03/2021
12.20
 359,200 12.06 12.31 12.06 4,900 8,400 -0.1
16/03/2021
12.06
 246,900 12.10 12.17 11.96 3,500 0 0.1
15/03/2021
12.10
 499,000 12.38 12.38 12.10 3,000 0 0.1
12/03/2021
12.38
 428,500 12.41 12.58 12.31 3,300 300 0.1
11/03/2021
12.41
 679,100 12.44 12.79 12.41 5,800 0 0.1
10/03/2021
12.44
 2,139,100 11.65 12.44 11.65 10,000 5,500 0.1
09/03/2021
11.65
 159,300 11.65 11.68 11.55 1,500 2,000 -0.0
08/03/2021
11.65
 234,200 11.58 11.75 11.55 4,100 0 0.1
05/03/2021
11.58
 144,000 11.48 11.72 11.41 1,000 0 0.0
04/03/2021
11.48
 109,900 11.58 11.72 11.34 3,500 0 0.1
03/03/2021
11.58
 234,500 11.58 11.75 11.34 13,500 0 0.2
02/03/2021
11.58
 178,700 11.55 11.72 11.48 100 0 0.0
01/03/2021
11.55
 451,600 11.58 11.65 11.41 7,900 0 0.1
26/02/2021
11.58
 309,200 11.72 11.72 11.34 9,600 11,800 -0.0
25/02/2021
11.72
 130,300 11.72 11.82 11.68 300 2,000 -0.0
24/02/2021
11.72
 250,700 11.96 12.03 11.68 700 0 0.0
23/02/2021
11.96
 179,600 11.96 12.10 11.75 2,900 0 0.0
22/02/2021
11.96
 332,200 11.75 12.31 11.75 1,700 0 0.0
19/02/2021
11.75
 198,400 11.58 11.82 11.48 13,500 0 0.2
18/02/2021
11.58
 344,200 11.37 11.58 11.37 400 0 0.0
17/02/2021
11.37
 163,200 10.96 11.41 10.96 10,000 0 0.2
09/02/2021
10.96
 142,700 10.65 10.99 10.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |