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

16.75
0.05
(0.30%)
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
(2024-10-23) 		0.20 1.21% 3,174,500 195,450 3.3
16.50
17.30
16.75
2 tháng
(2024-09-23) 		0.10 0.60% 10,601,700 1,357,850 23.2
16.50
17.70
16.75
3 tháng
(2024-08-26) 		-2 -10.70% 15,347,800 1,389,750 23.8
16.35
18.70
16.75
6 tháng
(2024-05-27) 		-4.50 -21.23% 58,888,300 1,602,650 28.9
16.35
23.60
16.75
12 tháng
(2023-11-28) 		-0.57 -3.31% 88,635,000 -765,855 -12.7
15.76
23.60
16.75
24 tháng
(2022-12-05) 		1.96 13.32% 188,532,300 10,001,135 159.2
12.11
23.60
16.75
36 tháng
(2021-12-08) 		-1.63 -8.88% 502,682,800 19,917,902 315.4
11.02
25.02
16.75
60 tháng
(2019-12-19) 		9.50 131.92% 685,533,852 25,292,405 424.7
5.64
25.02
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |