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

5.90
0.10
(1.72%)
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
(2025-11-05) 		-0.20 -3.33% 1,922,900 600 0.0
5.70
6
5.90
2 tháng
(2025-10-06) 		-1.40 -19.44% 7,647,000 -68,600 -0.5
5.70
7.20
5.90
3 tháng
(2025-09-08) 		-1.30 -18.31% 13,741,100 -500,000 -3.6
5.70
7.40
5.90
6 tháng
(2025-06-09) 		-0.70 -10.77% 64,533,700 21,000 0.8
5.70
8.10
5.90
12 tháng
(2024-12-10) 		0.10 1.75% 101,132,021 -862,200 -5.0
5.50
8.10
5.90
24 tháng
(2023-12-18) 		-1.90 -24.68% 177,593,469 -647,300 -3.6
5.40
9
5.90
36 tháng
(2022-12-21) 		0.90 18.37% 329,890,587 -34,300 2.3
4.50
10.80
5.90
60 tháng
(2020-12-31) 		3.40 141.67% 993,157,284 -545,077 1.2
2.20
18.90
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
8.20
 386,200 8.40 8.50 8.20 0 0 0
29/04/2022
8.40
 276,400 8.40 8.60 8.30 500 0 0.0
28/04/2022
8.40
 292,400 8.20 8.60 8.20 1,500 0 0.0
27/04/2022
8.20
 326,245 7.90 8.40 7.60 0 500 -0.0
26/04/2022
7.90
 372,000 7.40 7.90 6.80 0 0 0
25/04/2022
7.40
 449,506 8.20 8.40 7.40 0 0 0
22/04/2022
8.20
 779,000 7.90 8.60 7.20 0 0 0
21/04/2022
7.90
 935,400 8.70 8.70 7.90 0 0 0
20/04/2022
8.70
 1,075,000 9.60 9.60 8.70 0 0 0
19/04/2022
9.60
 699,300 10.60 10.90 9.60 0 0 0
18/04/2022
10.60
 732,100 11.70 11.70 10.60 0 0 0
15/04/2022
11.70
 246,300 12 12.10 11.60 0 0 0
14/04/2022
12
 283,400 12.50 12.90 11.70 200 1,000 -0.0
13/04/2022
12.50
 382,200 12 12.50 11.70 0 0 0
12/04/2022
12
 495,800 13 13.40 11.70 0 0 0
08/04/2022
13
 332,950 13.40 13.60 12.80 0 0 0
07/04/2022
13.40
 430,121 13.80 13.80 13.40 0 0 0
06/04/2022
13.80
 404,020 13.90 13.90 13.60 3,100 1,000 0.0
05/04/2022
13.90
 533,310 14.20 14.40 13.80 0 0 0
04/04/2022
14.20
 1,008,677 13.60 14.40 13.70 0 0 0
01/04/2022
13.60
 468,100 13.40 13.60 13.10 0 0 0
31/03/2022
13.40
 360,200 13.60 13.80 13.40 0 0 0
30/03/2022
13.60
 597,416 14 14 13.60 0 5,700 -0.1
29/03/2022
14
 417,000 13.80 14.20 13.80 0 0 0
28/03/2022
13.80
 653,165 13.90 14 13.60 0 0 0
25/03/2022
13.90
 635,700 14 14.10 13.80 0 4,500 -0.1
24/03/2022
14
 327,392 14.20 14.30 14 0 0 0
23/03/2022
14.20
 690,830 14.10 14.40 14 0 4,000 -0.1
22/03/2022
14.10
 921,413 13.70 14.40 13.70 0 0 0
21/03/2022
13.70
 483,939 13.60 13.70 13.60 0 0 0
18/03/2022
13.60
 341,830 13.80 13.90 13.40 0 0 0
17/03/2022
13.80
 353,116 13.60 13.80 13.60 0 0 0
16/03/2022
13.60
 192,627 13.60 13.90 13.50 0 0 0
15/03/2022
13.60
 285,500 13.30 13.60 13.20 0 0 0
14/03/2022
13.30
 734,223 13.90 13.90 13.20 2,300 0 0.0
11/03/2022
13.90
 718,823 14.10 14.10 13.70 0 6,600 -0.1
10/03/2022
14.10
 460,325 14 14.50 14.10 0 0 0
09/03/2022
14
 882,711 14.20 14.40 13.60 0 0 0
08/03/2022
14.20
 1,057,005 14.50 14.80 14.20 4,000 700 0.0
07/03/2022
14.50
 624,374 14.70 14.80 14.30 0 0 0
04/03/2022
14.70
 1,356,839 14.20 14.90 14.20 0 0 0
03/03/2022
14.20
 455,843 14 14.30 14 0 0 0
02/03/2022
14
 695,616 14 14.40 13.80 3,600 4,100 -0.0
01/03/2022
14
 636,278 14.10 14.10 13.80 0 0 0
28/02/2022
14.10
 373,829 14.10 14.40 13.90 0 0 0
25/02/2022
14.10
 667,414 13.60 14.50 13.60 0 0 0
24/02/2022
13.60
 1,183,337 14 14.50 13 0 0 0
23/02/2022
14
 587,759 14 14.20 13.70 0 0 0
22/02/2022
14
 751,684 14.50 14.50 13.70 7,600 0 0.1
21/02/2022
14.50
 1,056,931 14.20 14.70 14.20 11,800 1,000 0.2
18/02/2022
14.20
 1,371,400 13.50 14.50 13.30 0 0 0
17/02/2022
13.50
 407,467 13.40 13.50 13.20 0 0 0
16/02/2022
13.40
 735,612 13.40 13.50 13 0 0 0
15/02/2022
13.40
 282,417 13.30 13.50 13.10 0 0 0
14/02/2022
13.30
 359,384 13.70 13.70 13.20 0 0 0
11/02/2022
13.70
 672,962 13.20 14 13.30 0 0 0
10/02/2022
13.20
 289,002 13.30 13.50 13.20 5,000 0 0.1
09/02/2022
13.30
 517,036 13 13.40 13 0 0 0
08/02/2022
13
 402,769 13.40 13.50 12.80 0 200 -0.0
07/02/2022
13.40
 406,008 12.30 13.50 12.60 0 0 0
28/01/2022
12.30
 421,049 12.20 12.40 12.10 300 2,000 -0.0
27/01/2022
12.20
 731,710 12 12.50 11.80 200 0 0.0
26/01/2022
12
 542,501 12.30 12.90 11.90 0 0 0
25/01/2022
12.30
 469,709 12.30 12.50 11.60 1,400 20,600 -0.2
24/01/2022
12.30
 1,538,236 13.60 13.60 12.30 2,100 0 0.0
21/01/2022
13.60
 814,906 13.70 14.20 13.30 0 0 0
20/01/2022
13.70
 894,400 13 13.70 12.70 0 0 0
19/01/2022
13
 1,372,700 12.90 13.60 11.70 200 0 0.0
18/01/2022
12.90
 905,100 14.30 14.30 12.90 0 6,500 -0.1
17/01/2022
14.30
 2,406,876 15.80 15.90 14.30 0 2,700 -0.0
14/01/2022
15.80
 1,362,961 16.50 16.50 14.90 0 0 0
13/01/2022
16.50
 1,440,619 17.60 18 16.30 0 0 0
12/01/2022
17.60
 1,808,600 17.20 18.10 16.80 0 15,700 -0.3
11/01/2022
17.20
 1,882,472 17.60 18 17.20 0 0 0
10/01/2022
17.60
 3,267,715 17.80 18.40 17.50 0 200 -0.0
07/01/2022
17.80
 1,601,436 17.30 18 17.30 0 900 -0.0
06/01/2022
17.30
 1,802,548 17.50 17.70 16.50 7,700 18 0.1
05/01/2022
17.50
 2,025,928 17.70 18.10 17.10 0 100 -0.0
04/01/2022
17.70
 1,330,695 17.40 18 17 5,600 0 0.1
31/12/2021
17.40
 1,889,250 18.10 18.90 17.30 1,400 34,000 -0.6
30/12/2021
18.10
 3,823,079 16.50 18.10 16.60 600 500 0.0
29/12/2021
16.50
 1,619,340 16.20 17.10 15.70 0 0 0
28/12/2021
16.20
 1,508,838 16.60 16.70 16 400 4,000 -0.1
27/12/2021
16.60
 698,904 16.70 17.20 15.80 0 0 0
24/12/2021
16.70
 913,026 16.60 17 16 200 0 0.0
23/12/2021
16.60
 4,002,875 17.40 17.40 15.70 100 15,000 -0.2
22/12/2021
17.40
 1,963,575 18.10 18.20 17.20 0 1,000 -0.0
21/12/2021
18.10
 1,068,727 18.50 18.60 18 6,300 0 0.1
20/12/2021
18.50
 2,685,412 17.70 19 17.70 0 900 -0.0
17/12/2021
17.70
 2,068,019 16.90 17.90 16.80 300 60 0.0
16/12/2021
16.90
 1,581,345 17.40 17.40 16.80 0 0 0
15/12/2021
17.40
 2,194,700 17.50 17.50 16.80 0 0 0
14/12/2021
17.50
 1,653,277 17.50 18 17.20 0 2,000 -0.0
13/12/2021
17.50
 2,525,261 17 18 16.80 300 2,100 -0.0
10/12/2021
17
 2,003,926 17 17.40 16.70 29,100 0 0.5
09/12/2021
17
 1,716,561 17.20 17.30 16.60 0 0 0
08/12/2021
17.20
 1,634,977 17 18.20 17 500 0 0.0
07/12/2021
17
 2,526,721 15.50 17 14.80 0 4,800 -0.1
06/12/2021
15.50
 3,516,269 17.20 17.30 15.50 700 0 0.0
03/12/2021
17.20
 4,792,404 18.90 20.50 17.10 5,378 1,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |