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

17.25
-0.15
(-0.86%)
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
(2026-02-11) 		-1.65 -8.66% 5,553,800 -174,900 -3.4
16.45
19.05
17.25
2 tháng
(2026-01-12) 		-1.15 -6.20% 18,441,100 287,200 5.3
16.45
20.30
17.25
3 tháng
(2025-12-15) 		0.55 3.26% 22,668,000 437,900 8.2
16.45
20.30
17.25
6 tháng
(2025-09-15) 		-0.10 -0.57% 40,796,000 -320,000 -5.4
15.20
20.30
17.25
12 tháng
(2025-03-18) 		1.21 7.48% 79,085,800 -544,284 -3.4
13.27
20.30
17.25
24 tháng
(2024-03-25) 		2.62 17.72% 182,430,400 -345,220 1.9
13.27
20.53
17.25
36 tháng
(2023-03-29) 		5.23 42.92% 252,394,700 3,561,086 68.0
12.17
20.53
17.25
60 tháng
(2021-04-08) 		6.96 66.72% 756,134,200 22,250,243 383.3
9.53
21.77
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
17.81
 1,251,200 17.73 18.03 17.54 3,800 22,900 -0.4
29/07/2022
17.73
 1,813,400 17.96 18.41 17.69 0 200,000 -4.7
28/07/2022
17.96
 1,182,300 18.19 18.41 17.88 1,000 1,900 -0.0
27/07/2022
18.19
 1,226,900 17.27 18.19 16.78 24,000 7,000 0.4
26/07/2022
17.27
 972,500 17.65 17.92 17.27 1,200 134,900 -3.0
25/07/2022
17.65
 900,000 18.11 18.11 17.58 2,100 23,800 -0.5
22/07/2022
18.11
 1,568,800 18.57 18.72 18.11 45,700 17,500 -7.6
21/07/2022
18.57
 1,034,300 18.87 18.87 18.41 0 80,800 -2.0
20/07/2022
18.87
 2,158,000 18.11 18.99 18.19 68,300 41,000 0.7
19/07/2022
18.11
 1,068,300 17.69 18.19 17.50 32,100 1,600 0.7
18/07/2022
17.69
 678,800 17.58 18.03 17.58 4,000 2,600 0.0
15/07/2022
17.58
 905,300 18.11 18.30 17.58 5,900 28,500 -0.5
14/07/2022
18.11
 933,900 17.92 18.60 17.73 6,900 72,400 -1.6
13/07/2022
17.92
 1,120,400 17.58 18.41 17.27 100 43,400 -1.0
12/07/2022
17.58
 817,300 16.82 17.65 16.66 23,600 900 0.5
11/07/2022
16.82
 1,456,800 17.50 17.69 16.51 1,900 33,200 -0.7
08/07/2022
17.50
 629,300 17.50 18.26 17.46 18,600 81,500 -0.7
07/07/2022
17.50
 1,374,500 16.36 17.50 15.98 124,700 100 2.9
06/07/2022
16.36
 1,524,600 17.54 18.00 16.36 24,300 73,200 -1.1
05/07/2022
17.54
 1,510,200 18.76 18.80 17.46 14,200 54,300 -0.9
04/07/2022
18.76
 587,100 19.02 19.48 18.57 7,300 67,000 -1.5
01/07/2022
19.02
 1,407,100 18.30 19.21 17.96 54,800 500 1.4
30/06/2022
18.30
 1,377,400 19.21 19.40 18.26 4,300 22,600 -0.4
29/06/2022
19.21
 887,100 19.59 19.75 19.06 22,600 44,100 -0.5
28/06/2022
19.59
 1,861,500 19.33 20.43 19.33 18,800 21,300 -0.1
27/06/2022
19.33
 885,900 18.64 19.33 18.57 93,700 1,200 2.3
24/06/2022
18.64
 916,300 18.87 19.48 18.64 1,100 118,200 -2.9
23/06/2022
18.87
 1,112,100 17.65 18.87 17.04 45,700 17,500 0.7
22/06/2022
17.65
 2,389,900 18.95 19.67 17.65 139,300 77,300 1.4
21/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/06/2022
18.95
 1,732,200 19.22 20.39 18.83 138,200 22,700 2.9
20/06/2022
19.22
 2,064,900 20.64 20.78 19.22 43,600 41,900 0.0
17/06/2022
20.64
 2,081,900 20.58 21.11 20.05 223,500 38,700 5.8
16/06/2022
20.58
 2,167,400 21.04 21.64 20.51 100,100 47,000 1.7
15/06/2022
21.04
 1,882,300 19.85 21.04 19.72 298,400 18,800 8.9
14/06/2022
19.85
 1,694,000 18.86 19.85 18.53 136,300 3,600 4.0
13/06/2022
18.86
 3,154,700 20.02 20.41 18.86 253,900 6,400 7.1
10/06/2022
20.02
 3,300,700 21.50 22.13 20.02 45,200 77,700 -1.0
09/06/2022
21.50
 846,400 21.77 21.84 21.31 11,200 10,300 0.0
08/06/2022
21.77
 2,046,100 21.34 22.50 21.37 184,100 46,400 4.5
07/06/2022
21.34
 4,267,200 19.95 21.34 19.02 138,700 16,900 3.9
06/06/2022
19.95
 2,158,700 21.44 22.13 19.95 60,600 15,200 1.4
03/06/2022
21.44
 1,566,500 20.88 21.60 20.38 112,500 9,500 3.3
02/06/2022
20.88
 4,206,600 19.52 20.88 19.52 370,000 47,000 10.2
01/06/2022
19.52
 1,926,000 19.09 19.52 18.82 639,600 1,500 18.8
31/05/2022
19.09
 1,175,500 19.06 19.19 18.73 299,300 2,100 8.6
30/05/2022
19.06
 1,826,600 18.59 19.52 18.56 771,800 3,100 22.1
27/05/2022
18.59
 1,966,100 18.53 19.06 18.20 562,500 6,200 15.6
26/05/2022
18.53
 1,628,500 18.46 19.06 18.06 64,100 2,400 1.7
25/05/2022
18.46
 2,180,200 17.27 18.46 17.37 663,500 25,700 17.8
24/05/2022
17.27
 1,972,900 16.81 17.57 16.77 787,200 450,700 8.8
23/05/2022
16.81
 1,679,400 16.28 17.01 16.28 295,300 0 7.5
20/05/2022
16.28
 1,782,100 16.51 17.20 16.21 37,700 119,900 -2.0
19/05/2022
16.51
 1,271,500 16.64 16.74 16.01 99,000 30,800 1.7
18/05/2022
16.64
 1,189,700 16.48 17.20 16.21 284,900 11,100 6.9
17/05/2022
16.48
 2,328,300 15.42 16.48 14.36 237,800 5,500 5.8
16/05/2022
15.42
 2,198,300 16.58 17.20 15.42 186,800 7,700 4.2
13/05/2022
16.58
 2,941,300 17.80 17.80 16.58 150,700 28,500 3.1
12/05/2022
17.80
 3,686,500 19.12 19.12 17.80 438,500 23,600 11.3
11/05/2022
19.12
 1,468,100 19.72 19.85 18.96 18,600 81,500 -1.8
10/05/2022
19.72
 2,007,700 19.06 19.72 17.87 110,900 30,400 2.4
09/05/2022
19.06
 2,960,700 20.48 20.48 19.06 387,100 20,000 10.6
06/05/2022
20.48
 5,086,200 19.45 20.81 18.59 262,700 562,900 -9.3
05/05/2022
19.45
 2,863,200 19.52 20.18 18.89 184,900 192,000 -0.3
04/05/2022
19.52
 2,824,000 18.26 19.52 18.39 136,800 89,800 1.3
29/04/2022
18.26
 2,502,300 17.07 18.26 16.87 170,900 7,600 4.4
28/04/2022
17.07
 1,922,600 17.53 17.73 16.84 208,500 66,700 3.7
27/04/2022
17.53
 1,289,800 17.10 17.53 16.58 117,100 32,700 2.2
26/04/2022
17.10
 4,474,700 18.36 18.36 17.10 128,200 63,100 1.7
25/04/2022
18.36
 2,020,500 19.72 19.72 18.36 204,400 46,600 4.4
22/04/2022
19.72
 3,021,500 19.98 21.17 18.69 344,000 65,000 8.5
21/04/2022
19.98
 4,293,500 18.69 19.98 17.87 317,100 268,700 1.5
20/04/2022
18.69
 3,816,000 18.66 19.29 17.40 425,500 654,300 -6.7
19/04/2022
18.66
 2,364,800 19.75 20.05 18.66 212,100 444,200 -6.9
18/04/2022
19.75
 3,626,000 19.62 20.71 19.22 259,300 1,012,200 -22.4
15/04/2022
19.62
 4,756,600 18.36 19.62 18.39 341,300 34,500 8.7
14/04/2022
18.36
 1,474,500 18.20 18.69 17.93 270,600 203,300 1.9
13/04/2022
18.20
 1,412,900 17.27 18.20 16.87 167,500 3,600 4.4
12/04/2022
17.27
 914,300 18.06 18.13 17.20 154,900 106,000 1.3
08/04/2022
18.06
 932,200 18.33 18.82 17.87 148,700 123,100 0.7
07/04/2022
18.33
 3,037,300 17.93 18.86 18.00 218,900 28,400 5.4
06/04/2022
17.93
 1,667,400 17.73 18.13 17.53 125,900 8,600 3.2
05/04/2022
17.73
 570,900 17.87 17.87 17.53 32,000 100 0.9
04/04/2022
17.87
 1,226,400 17.87 18.43 17.87 4,000 13,000 -0.2
01/04/2022
17.87
 1,790,000 17.47 18.13 17.20 28,700 79,400 -1.3
31/03/2022
17.47
 1,404,000 17.70 18.03 17.40 9,200 118,500 -2.9
30/03/2022
17.70
 939,400 17.77 18.00 17.27 7,000 55,100 -1.3
29/03/2022
17.77
 1,397,400 17.87 18.33 17.47 11,900 500 0.3
28/03/2022
17.87
 1,286,600 17.60 17.87 16.81 76,400 4,300 1.9
25/03/2022
17.60
 750,900 17.57 18.00 17.30 7,200 30,400 -0.6
24/03/2022
17.57
 1,691,900 17.50 17.93 17.07 19,900 22,500 -0.1
23/03/2022
17.50
 2,774,400 16.48 17.60 16.71 21,800 16,200 0.1
22/03/2022
16.48
 1,070,900 16.48 16.94 16.31 5,600 20,700 -0.4
21/03/2022
16.48
 1,852,000 15.42 16.48 15.48 8,600 207,500 -5.0
18/03/2022
15.42
 229,700 15.35 15.62 15.28 1,900 0 0.0
17/03/2022
15.35
 160,500 15.35 15.58 15.22 6,800 0 0.2
16/03/2022
15.35
 144,400 15.22 15.48 15.22 3,100 0 0.1
15/03/2022
15.22
 134,400 15.25 15.48 15.09 0 2,300 -0.1
14/03/2022
15.25
 287,800 15.68 15.68 15.09 0 17,700 -0.4
11/03/2022
15.68
 300,700 15.85 16.01 15.52 1,100 4,500 -0.1
10/03/2022
15.85
 432,300 15.75 16.11 15.81 9,200 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |