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

5.40
-0.20
(-3.57%)
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) 		-1 -15.63% 1,706,772 -31,200 -0.2
5.40
6.40
5.40
2 tháng
(2024-09-23) 		-1.40 -20.59% 4,394,174 -125,700 -0.8
5.40
7.10
5.40
3 tháng
(2024-08-26) 		-1.70 -23.94% 5,849,013 -149,700 -1.0
5.40
7.10
5.40
6 tháng
(2024-05-27) 		-1.90 -26.03% 26,229,381 442,200 3.1
5.40
8.30
5.40
12 tháng
(2023-11-28) 		-2.20 -28.95% 82,282,340 297,700 1.7
5.40
9
5.40
24 tháng
(2022-12-05) 		-0.20 -3.57% 233,631,724 890,200 7.7
4.50
10.80
5.40
36 tháng
(2021-12-08) 		-11.80 -68.60% 380,128,542 922,722 7.6
3.20
18.50
5.40
60 tháng
(2019-12-19) 		4.30 390.91% 1,005,006,717 668,323 6.6
0.50
18.90
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
7.20
 5,073,522 6.60 7.20 6.60 5,000 8,800 -0.0
10/09/2021
6.60
 6,278,152 6 6.60 6 0 1,400 -0.0
09/09/2021
6
 903,455 6.10 6.10 6 200 0 0.0
08/09/2021
6.10
 1,878,274 6.10 6.30 6 500 100 0.0
07/09/2021
6.10
 2,010,634 6.40 6.50 6 0 3,200 -0.0
06/09/2021
6.40
 2,244,128 6.30 6.50 6.20 0 10,000 -0.1
01/09/2021
6.30
 2,122,900 6 6.30 5.80 0 0 0
31/08/2021
6
 1,679,337 6.30 6.30 5.90 0 0 0
30/08/2021
6.30
 1,579,452 6.20 6.60 6.10 7,000 2,000 0.0
27/08/2021
6.20
 3,462,200 5.70 6.20 5.40 100 5,300 -0.0
26/08/2021
5.70
 1,588,783 5.90 6.10 5.60 0 0 0
25/08/2021
5.90
 3,414,501 6.40 6.40 5.80 30,000 4,000 0.2
24/08/2021
6.40
 5,515,435 6 6.60 6.10 1,800 0 0.0
23/08/2021
6
 3,151,598 5.50 6 5.50 1,900 0 0.0
20/08/2021
5.50
 4,580,000 5.20 5.70 5.20 1,900 6,400 -0.0
19/08/2021
5.20
 1,266,200 5.10 5.20 5 0 700 -0.0
18/08/2021
5.10
 1,022,189 5 5.20 4.90 0 0 0
17/08/2021
5
 1,466,500 4.90 5.20 4.90 0 0 0
16/08/2021
4.90
 2,597,800 4.50 4.90 4.40 6,900 3,000 0.0
13/08/2021
4.50
 637,700 4.50 4.50 4.30 0 0 0
12/08/2021
4.50
 570,300 4.60 4.60 4.40 0 0 0
11/08/2021
4.60
 945,680 4.60 4.60 4.50 0 4,700 -0.0
10/08/2021
4.60
 931,776 4.70 4.70 4.40 100 500 -0.0
09/08/2021
4.70
 1,069,567 4.70 4.70 4.30 0 0 0
06/08/2021
4.70
 2,516,500 4.50 4.90 4.60 5,200 0 0.0
05/08/2021
4.50
 731,900 4.10 4.50 4.30 300 0 0.0
04/08/2021
4.10
 1,488,700 3.80 4.10 3.70 0 0 0
03/08/2021
3.80
 498,400 3.70 3.80 3.70 0 0 0
02/08/2021
3.70
 435,300 3.80 3.80 3.70 0 0 0
30/07/2021
3.80
 385,600 3.80 3.80 3.70 0 0 0
29/07/2021
3.80
 438,800 3.70 3.80 3.70 1,000 0 0.0
28/07/2021
3.70
 118,260 3.80 3.80 3.70 0 0 0
27/07/2021
3.80
 650,200 3.70 3.90 3.60 0 0 0
26/07/2021
3.70
 479,145 3.70 3.70 3.50 0 0 0
23/07/2021
3.70
 351,408 3.90 3.90 3.70 0 0 0
22/07/2021
3.90
 435,344 3.90 4 3.70 0 0 0
21/07/2021
3.90
 268,900 3.90 4 3.80 4,000 0 0.0
20/07/2021
3.90
 730,731 3.80 3.90 3.60 0 0 0
19/07/2021
3.80
 1,122,400 4.20 4.20 3.80 0 0 0
16/07/2021
4.20
 396,010 4.30 4.40 4.20 0 0 0
15/07/2021
4.30
 497,300 4.10 4.40 4 0 3,000 -0.0
14/07/2021
4.10
 623,368 4.20 4.40 4 0 0 0
13/07/2021
4.20
 1,158,500 4.20 4.20 3.80 0 4,000 -0.0
12/07/2021
4.20
 973,047 4.60 4.60 4.20 200 0 0.0
09/07/2021
4.60
 835,700 4.90 4.90 4.50 0 0 0
08/07/2021
4.90
 464,500 4.80 5 4.80 0 0 0
07/07/2021
4.80
 1,451,900 5.10 5.10 4.70 0 0 0
06/07/2021
5.10
 949,738 5.40 5.40 5.10 600 0 0.0
05/07/2021
5.40
 1,043,615 5.40 5.40 5.20 0 2,000 -0.0
02/07/2021
5.40
 1,061,500 5.50 5.60 5.40 0 1,000 -0.0
01/07/2021
5.50
 1,485,963 5.40 5.60 5.20 0 3,000 -0.0
30/06/2021
5.40
 524,200 5.50 5.50 5.40 0 4,900 -0.0
29/06/2021
5.50
 934,122 5.50 5.60 5.40 0 0 0
28/06/2021
5.50
 1,262,307 5.60 6.10 5.50 0 0 0
25/06/2021
5.60
 1,326,168 5.50 5.60 5.40 0 1,000 -0.0
24/06/2021
5.50
 557,157 5.60 5.80 5.40 400 0 0.0
23/06/2021
5.60
 1,577,085 5.50 5.80 5.40 200 0 0.0
22/06/2021
5.50
 1,031,124 5.50 5.60 5.40 0 0 0
21/06/2021
5.50
 1,067,400 5.60 5.60 5.40 0 0 0
18/06/2021
5.60
 1,011,700 5.60 5.80 5.50 0 700 -0.0
17/06/2021
5.60
 1,153,500 5.60 5.60 5.40 0 30,000 -0.2
16/06/2021
5.60
 886,397 5.60 5.70 5.50 0 0 0
15/06/2021
5.60
 781,732 5.60 5.80 5.60 700 0 0.0
14/06/2021
5.60
 1,552,365 5.60 6 5.40 0 0 0
11/06/2021
5.60
 1,025,560 5.70 5.90 5.60 0 66,300 -0.4
10/06/2021
5.70
 837,405 5.90 6.10 5.50 0 0 0
09/06/2021
5.90
 2,529,541 5.40 5.90 5.20 0 5,000 -0.0
08/06/2021
5.40
 2,750,478 5.80 6 5.40 0 0 0
07/06/2021
5.80
 2,210,575 6.10 6.30 5.50 3,000 0 0.0
04/06/2021
6.10
 2,974,161 6.50 6.50 6.10 20,200 500 0.1
03/06/2021
6.50
 6,149,047 6.20 6.80 5.80 67,200 37,900 0.2
02/06/2021
6.20
 3,092,084 6.40 6.50 5.80 0 25,100 -0.2
01/06/2021
6.40
 3,737,398 5.90 6.40 6.10 0 1,000 -0.0
31/05/2021
5.90
 4,024,841 5.40 5.90 5.40 0 5,200 -0.0
28/05/2021
5.40
 1,941,049 5 5.50 4.90 0 7,000 -0.0
27/05/2021
5
 1,615,450 5.10 5.20 4.90 0 9,000 -0.0
26/05/2021
5.10
 1,908,400 5.30 5.40 5.10 62,000 0 0.3
25/05/2021
5.30
 1,689,400 5.30 5.60 5.20 0 0 0
24/05/2021
5.30
 1,202,100 5.40 5.60 5.10 0 31,200 -0.2
21/05/2021
5.40
 1,381,050 5.60 5.60 5.30 0 0 0
20/05/2021
5.60
 1,921,800 5.40 5.80 5 0 20,000 -0.1
19/05/2021
5.40
 4,189,063 6 6.60 5.40 6,100 1,000 0.0
18/05/2021
6
 470,852 5.50 6 6 0 0 0
17/05/2021
5.50
 1,987,627 5 5.50 4.50 0 6,800 -0.0
14/05/2021
5
 1,751,642 5.50 5.50 5 0 48,600 -0.2
13/05/2021
5.50
 0 5.50 5.50 5.50 0 0 0
12/05/2021
5.50
 0 5.50 5.50 5.50 0 0 0
11/05/2021
5.50
 0 5.50 5.50 5.50 0 0 0
10/05/2021
5.50
 0 5.50 5.50 5.50 0 0 0
07/05/2021
5.50
 459,239 6.10 6.10 5.50 0 10,000 -0.1
06/05/2021
6.10
 0 6.10 6.10 6.10 0 0 0
05/05/2021
6.10
 0 6.10 6.10 6.10 0 0 0
04/05/2021
6.10
 0 6.10 6.10 6.10 0 0 0
29/04/2021
6.10
 0 6.10 6.10 6.10 0 0 0
28/04/2021
6.10
 0 6.10 6.10 6.10 0 0 0
27/04/2021
6.10
 0 6.10 6.10 6.10 0 0 0
26/04/2021
6.10
 0 6.10 6.10 6.10 0 0 0
23/04/2021
6.10
 2,464,800 6.30 6.40 5.70 15,500 0 0.1
22/04/2021
6.30
 4,843,378 6.90 6.90 6.30 19,800 0 0.1
20/04/2021
6.90
 2,441,600 7.20 7.30 6.70 20,000 19,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |