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

15.70
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) 		-0.17 -1.07% 3,112,900 471,800 6.6
15
18.70
15.70
2 tháng
(2026-07-20) 		-0.31 -1.95% 5,378,800 907,300 13.9
15
18.70
15.70
3 tháng
(2026-06-22) 		-0.88 -5.29% 8,741,500 1,691,500 27.5
15
18.70
15.70
6 tháng
(2026-03-23) 		-0.78 -4.75% 24,996,600 2,726,100 47.7
14.13
19.03
15.70
12 tháng
(2025-09-23) 		-0.17 -1.07% 66,620,600 2,006,100 35.3
14.13
19.12
15.70
24 tháng
(2024-09-30) 		2.10 15.41% 149,952,200 2,389,500 40.0
12.49
19.12
15.70
36 tháng
(2023-10-04) 		2.28 17% 238,190,900 1,288,821 22.0
11.60
19.34
15.70
60 tháng
(2021-10-14) 		-0.69 -4.21% 682,930,800 22,104,203 362.7
9.03
20.50
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
13.81
 52,400 13.84 13.84 13.54 12,300 4,100 0.1
24/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/08/2023
13.84
 133,600 13.77 13.84 13.69 60,900 5,800 1.0
23/08/2023
13.59
 221,000 13.63 13.74 13.30 66,200 83,200 -0.3
22/08/2023
13.59
 191,200 13.55 13.63 13.11 51,900 10,400 0.8
21/08/2023
13.55
 341,900 12.96 13.63 12.89 109,200 31,500 1.4
18/08/2023
13.19
 439,300 14.11 14.11 13.15 74,800 6,700 1.2
17/08/2023
14.11
 259,600 14.14 14.33 14.11 10,000 149,700 -2.7
16/08/2023
14.14
 180,800 14.18 14.29 14.07 1,000 77,300 -1.5
15/08/2023
14.18
 104,300 14.22 14.36 14.14 5,200 47,500 -0.8
14/08/2023
14.22
 167,800 14.03 14.36 14.03 3,000 18,300 -0.3
11/08/2023
14.22
 154,300 14.47 14.47 14.03 11,400 18,500 -0.1
10/08/2023
14.29
 168,100 14.66 14.66 14.29 1,200 25,400 -0.5
09/08/2023
14.66
 150,700 14.88 15.14 14.66 48,600 5,400 0.9
08/08/2023
15.10
 391,400 14.40 15.10 14.36 242,000 3,300 4.9
07/08/2023
14.40
 225,200 14.44 14.47 14.29 5,500 800 0.1
04/08/2023
14.36
 160,100 14.44 14.55 14.29 26,300 26,800 0.0
03/08/2023
14.44
 186,200 14.36 14.51 14.29 3,500 16,300 -0.2
02/08/2023
14.44
 212,400 14.44 14.51 14.36 18,200 1,000 0.3
01/08/2023
14.40
 303,100 14.73 14.84 14.36 55,800 11,000 0.9
31/07/2023
14.73
 487,400 14.14 14.73 14.14 328,200 5,600 6.4
28/07/2023
14.47
 368,900 14.25 14.47 14.00 148,400 30,000 2.3
27/07/2023
14.29
 900,300 14.29 14.29 13.92 0 548,700 -10.4
26/07/2023
14.29
 321,000 14.03 14.73 14.03 90,500 61,600 0.6
25/07/2023
14.25
 574,900 14.29 14.29 14.00 99,400 29,800 1.3
24/07/2023
14.14
 433,000 14.47 14.47 14.14 60,400 0 1.2
21/07/2023
14.40
 900,200 13.92 14.40 13.92 68,300 17,000 1.0
20/07/2023
13.85
 167,900 13.77 13.85 13.66 31,200 5,600 0.5
19/07/2023
13.74
 384,300 13.89 13.92 13.66 2,000 0 0.0
18/07/2023
13.85
 309,300 13.74 13.96 13.70 46,700 24,000 0.4
17/07/2023
13.74
 767,500 13.63 13.77 13.59 1,900 401,000 -7.4
14/07/2023
13.74
 440,100 13.77 13.85 13.63 6,000 103,600 -1.8
13/07/2023
13.81
 572,100 13.85 13.92 13.77 20,100 7,000 0.2
12/07/2023
13.85
 583,800 13.74 14.14 13.74 13,000 355,100 -6.4
11/07/2023
13.85
 706,800 13.74 14.11 13.74 64,400 337,000 -5.1
10/07/2023
13.92
 446,800 13.92 14.14 13.89 1,200 124,500 -2.3
07/07/2023
13.92
 507,100 13.74 13.92 13.66 38,200 129,800 -1.7
06/07/2023
13.77
 847,400 13.59 14.00 13.59 40,800 122,300 -1.5
05/07/2023
13.63
 373,600 13.55 13.63 13.44 83,400 25,800 1.1
04/07/2023
13.55
 278,800 13.44 13.63 13.37 70,200 22,100 0.9
03/07/2023
13.44
 150,300 13.77 13.77 13.44 1,300 0 0.0
30/06/2023
13.77
 306,100 13.70 13.96 13.55 180,100 21,800 3.0
29/06/2023
13.96
 979,300 13.81 14.03 13.37 627,200 257,100 7.1
28/06/2023
14.00
 788,600 13.59 14.00 13.59 197,900 157,800 0.8
27/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2023
13.59
 855,100 13.26 13.63 13.22 75,400 363,600 -5.2
26/06/2023
13.26
 606,000 13.22 13.33 13.15 121,900 184,300 -1.1
23/06/2023
13.26
 790,800 13.08 13.26 13.08 135,600 207,500 -1.3
22/06/2023
13.08
 304,200 12.97 13.12 12.97 28,100 41,000 -0.2
21/06/2023
13.08
 311,400 13.04 13.08 12.90 51,000 84,900 -0.6
20/06/2023
13.08
 391,300 13.04 13.12 12.83 156,800 220,900 -1.1
19/06/2023
13.08
 397,000 12.97 13.26 12.83 112,900 280,900 -3.0
16/06/2023
13.15
 945,800 12.86 13.80 12.79 538,000 244,200 5.4
15/06/2023
12.90
 215,100 12.86 12.94 12.69 53,300 40,200 0.2
14/06/2023
12.86
 250,300 12.90 12.97 12.76 73,500 56,000 0.3
13/06/2023
12.94
 444,100 12.76 13.01 12.72 80,400 159,200 -1.4
12/06/2023
12.90
 342,900 12.90 12.97 12.54 44,600 143,800 -1.7
09/06/2023
12.90
 539,600 13.01 13.04 12.76 364,100 149,500 3.9
08/06/2023
13.01
 526,700 12.94 13.19 12.86 212,700 66,000 2.7
07/06/2023
13.08
 344,400 13.04 13.12 12.90 89,900 50,400 0.7
06/06/2023
13.04
 236,200 13.01 13.12 12.90 48,600 119,400 -1.3
05/06/2023
13.01
 378,700 12.97 13.12 12.90 71,000 97,200 -0.5
02/06/2023
12.97
 579,300 13.12 13.29 12.97 110,800 303,500 -3.5
01/06/2023
13.26
 177,700 13.26 13.29 13.08 46,900 90,800 -0.8
31/05/2023
13.26
 282,200 13.19 13.33 13.08 46,300 26,200 0.4
30/05/2023
13.15
 169,400 13.08 13.19 13.01 35,300 43,500 -0.1
29/05/2023
13.08
 97,400 13.19 13.26 13.04 500 1,200 0.0
26/05/2023
13.19
 184,500 12.94 13.22 12.94 52,700 89,400 -0.7
25/05/2023
13.19
 130,300 12.79 13.26 12.76 20,400 6,400 0.3
24/05/2023
12.90
 443,300 13.15 13.40 12.86 51,900 9,100 0.8
23/05/2023
13.26
 249,000 13.55 13.65 13.15 56,800 8,600 0.9
22/05/2023
13.47
 208,500 13.58 13.58 13.22 78,000 7,900 1.3
19/05/2023
13.62
 618,400 12.83 13.80 12.79 423,700 27,600 7.5
18/05/2023
12.90
 254,700 13.19 13.19 12.86 28,200 69,200 -0.7
17/05/2023
12.86
 1,103,500 12.61 13.01 12.58 612,100 735,500 -2.2
16/05/2023
12.76
 203,200 12.76 12.86 12.61 55,900 90,400 -0.6
15/05/2023
12.76
 207,400 12.79 12.97 12.76 50,800 20,400 0.5
12/05/2023
12.97
 216,500 12.97 12.97 12.79 51,600 17,500 0.6
11/05/2023
13.04
 169,500 12.76 13.26 12.76 49,900 58,100 -0.1
10/05/2023
13.01
 529,700 12.58 13.04 12.58 137,100 124,000 0.3
09/05/2023
12.69
 167,900 12.51 12.76 12.51 54,300 38,500 0.3
08/05/2023
12.65
 181,000 12.54 12.90 12.54 22,300 29,100 -0.1
05/05/2023
12.83
 265,500 12.90 12.94 12.54 10,000 93,200 -1.5
04/05/2023
13.26
 549,900 12.18 13.26 12.11 128,000 187,300 -1.0
03/05/2023
10.32
 234,100 10.50 10.57 10.28 44,600 11,600 0.5
02/05/2023
10.93
 508,400 11.14 11.29 10.93 0 52,825 -0.8
01/05/2023
11.25
 666,100 11.22 11.43 11.11 17,000 0 0.3
28/04/2023
12.43
 389,200 12.18 12.54 11.97 212,400 2,800 3.6
27/04/2023
12.15
 132,500 12.15 12.18 12.00 66,100 1,900 1.1
26/04/2023
12.04
 228,700 12.18 12.26 11.83 32,200 16,600 0.3
25/04/2023
12.18
 506,400 12.04 12.26 11.43 93,400 15,000 1.3
24/04/2023
12.18
 199,700 12.26 12.29 11.97 134,300 2,000 2.2
21/04/2023
12.18
 563,600 12.18 12.76 12.18 21,000 112,600 -1.6
20/04/2023
12.26
 185,900 12.15 12.29 12.11 19,800 0 0.3
19/04/2023
12.22
 259,200 12.11 12.26 12.04 113,200 7,300 1.8
18/04/2023
12.26
 146,100 12.29 12.33 12.15 75,500 13,000 1.1
17/04/2023
12.29
 249,000 12.29 12.29 12.00 117,600 13,100 1.8
14/04/2023
12.29
 346,200 12.40 12.40 11.97 186,300 20,300 2.8
13/04/2023
12.40
 565,700 11.90 12.40 11.90 268,900 100,500 2.9
12/04/2023
12.26
 1,178,300 11.61 12.26 11.61 755,900 227,210 9.0
11/04/2023
11.83
 740,900 11.54 11.93 11.25 450,500 21,400 7.1
10/04/2023
11.65
 476,100 11.57 11.68 11.57 292,500 14,000 4.5

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