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

4.20
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
(2026-06-29) 		-0.50 -10.64% 2,336,900 0 0
4
4.90
4.20
2 tháng
(2026-06-01) 		-0.20 -4.55% 3,452,900 -100 0
4
4.90
4.20
3 tháng
(2026-05-04) 		-0.40 -8.70% 4,495,400 9,100 0
4
4.90
4.20
6 tháng
(2026-01-30) 		-1.40 -25% 10,022,900 -13,600 -0.0
4
5.60
4.20
12 tháng
(2025-08-04) 		-2.90 -40.85% 54,085,500 -6,400 0.7
4
8.10
4.20
24 tháng
(2024-08-08) 		-2.50 -37.31% 124,143,926 -683,300 -3.6
4
8.10
4.20
36 tháng
(2023-08-14) 		-4.70 -52.81% 263,455,269 -155,800 1.2
4
10.80
4.20
60 tháng
(2021-08-24) 		-2.20 -34.38% 695,765,490 86,323 3.4
3.20
18.90
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
5.40
 383,784 5.60 5.70 5.40 0 0 0
13/12/2022
5.60
 263,060 5.10 5.60 4.90 0 0 0
12/12/2022
5.10
 618,851 5.50 5.80 5.10 0 0 0
09/12/2022
5.50
 284,900 5.60 5.80 5.30 0 0 0
08/12/2022
5.60
 776,000 5.10 5.60 5.20 30,000 0 0.2
07/12/2022
5.10
 753,918 5.60 5.60 5.10 0 0 0
06/12/2022
5.60
 854,641 5.60 6.10 5.10 0 0 0
05/12/2022
5.60
 770,962 5.10 5.60 5.10 1,000 0 0.0
02/12/2022
5.10
 296,220 5 5.20 4.80 0 0 0
01/12/2022
5
 437,600 5 5.40 4.90 0 0 0
30/11/2022
5
 247,521 5 5.20 4.90 0 0 0
29/11/2022
5
 522,540 4.80 5.20 4.70 0 0 0
28/11/2022
4.80
 478,120 4.40 4.80 4.50 5,600 0 0.0
25/11/2022
4.40
 214,400 4.10 4.40 4.10 0 0 0
24/11/2022
4.10
 114,900 4.10 4.10 3.70 0 0 0
23/11/2022
4.10
 108,700 4.40 4.50 4.10 0 0 0
22/11/2022
4.40
 408,519 4.10 4.50 4.10 0 0 0
21/11/2022
4.10
 147,903 3.90 4.20 3.90 0 0 0
18/11/2022
3.90
 238,406 3.80 4 3.50 0 0 0
17/11/2022
3.80
 222,620 3.50 3.80 3.60 0 0 0
16/11/2022
3.50
 381,087 3.20 3.50 2.90 300 0 0.0
15/11/2022
3.20
 104,400 3.50 3.50 3.20 800 0 0.0
14/11/2022
3.50
 187,100 3.60 3.60 3.30 0 0 0
11/11/2022
3.60
 74,700 3.70 3.80 3.60 10,000 0 0.0
10/11/2022
3.70
 380,100 3.90 4 3.60 0 0 0
09/11/2022
3.90
 180,400 3.70 4 3.70 0 0 0
08/11/2022
3.70
 89,510 3.70 3.80 3.50 0 0 0
07/11/2022
3.70
 376,800 4.10 4.10 3.70 100 0 0.0
04/11/2022
4.10
 236,400 4.50 4.50 4.10 0 0 0
03/11/2022
4.50
 69,203 4.50 4.50 4.30 0 0 0
02/11/2022
4.50
 83,480 4.50 4.60 4.40 0 0 0
01/11/2022
4.50
 172,000 4.40 4.60 4.40 0 0 0
31/10/2022
4.40
 97,933 4.40 4.50 4.20 0 0 0
28/10/2022
4.40
 153,200 4.40 4.70 4.40 0 0 0
27/10/2022
4.40
 196,100 4.10 4.50 4 0 0 0
26/10/2022
4.10
 192,600 4.20 4.30 3.90 0 0 0
25/10/2022
4.20
 271,500 4.20 4.30 3.80 0 0 0
24/10/2022
4.20
 287,300 4.60 4.70 4.20 0 0 0
21/10/2022
4.60
 276,201 5.10 5.20 4.60 100 0 0.0
20/10/2022
5.10
 94,100 5.30 5.30 5.10 0 0 0
19/10/2022
5.30
 118,800 5.30 5.40 5.20 0 0 0
18/10/2022
5.30
 210,502 5.10 5.40 5.20 0 0 0
17/10/2022
5.10
 119,500 5.30 5.30 5 0 0 0
14/10/2022
5.30
 176,980 5.10 5.40 5.10 300 0 0.0
13/10/2022
5.10
 194,700 5.10 5.30 4.90 0 0 0
12/10/2022
5.10
 198,014 4.80 5.20 4.80 100 0 0.0
11/10/2022
4.80
 296,200 5.30 5.40 4.80 0 0 0
10/10/2022
5.30
 366,967 5.20 5.50 4.70 0 0 0
07/10/2022
5.20
 279,600 5.70 5.70 5.20 0 0 0
06/10/2022
5.70
 183,700 6.20 6.30 5.70 0 0 0
05/10/2022
6.20
 109,801 5.80 6.20 5.90 0 0 0
04/10/2022
5.80
 225,800 6 6.30 5.70 400 0 0.0
03/10/2022
6
 440,412 6.60 6.60 6 0 0 0
30/09/2022
6.60
 249,900 6.70 6.70 6.10 0 0 0
29/09/2022
6.70
 157,200 6.90 7 6.70 0 0 0
28/09/2022
6.90
 188,710 6.90 7 6.80 0 0 0
27/09/2022
6.90
 195,700 6.70 7 6.60 0 0 0
26/09/2022
6.70
 331,300 7.40 7.40 6.70 0 0 0
23/09/2022
7.40
 96,000 7.50 7.60 7.30 0 0 0
22/09/2022
7.50
 336,510 7.20 7.50 7.10 0 100 -0.0
21/09/2022
7.20
 178,735 7.20 7.20 7 0 0 0
20/09/2022
7.20
 199,103 7 7.20 6.90 0 0 0
19/09/2022
7
 341,455 7.40 7.40 6.90 200 0 0.0
16/09/2022
7.40
 156,762 7.60 7.60 7.30 0 0 0
15/09/2022
7.60
 116,180 7.60 7.80 7.50 0 0 0
14/09/2022
7.60
 359,522 7.40 7.60 7.20 0 0 0
13/09/2022
7.40
 253,826 7.60 7.70 7.30 0 0 0
12/09/2022
7.60
 118,147 7.60 8 7.60 0 0 0
09/09/2022
7.60
 375,300 7.30 7.70 7.20 0 100 -0.0
08/09/2022
7.30
 362,100 8 8.30 7.30 0 0 0
07/09/2022
8
 620,110 8.50 8.50 8 0 0 0
06/09/2022
8.50
 269,300 8.60 8.80 8.50 0 0 0
05/09/2022
8.60
 277,400 8.60 8.90 8.50 0 0 0
31/08/2022
8.60
 439,700 8.60 8.80 8.40 0 0 0
30/08/2022
8.60
 318,019 8.80 9 8.60 0 0 0
29/08/2022
8.80
 1,174,830 9.10 9.10 8.20 0 0 0
26/08/2022
9.10
 486,306 9.40 9.40 9 0 0 0
25/08/2022
9.40
 477,866 9.50 9.60 9.20 0 0 0
24/08/2022
9.50
 1,736,500 8.90 9.70 8.90 0 0 0
23/08/2022
8.90
 529,938 8.70 9 8.50 0 0 0
22/08/2022
8.70
 431,440 8.80 9 8.60 0 0 0
19/08/2022
8.80
 500,622 8.90 9.10 8.70 0 0 0
18/08/2022
8.90
 503,731 8.70 9 8.50 0 0 0
17/08/2022
8.70
 501,600 8.90 9.10 8.60 0 0 0
16/08/2022
8.90
 377,109 8.90 9 8.50 600 0 0.0
15/08/2022
8.90
 505,153 8.90 9.30 8.80 7,000 0 0.1
12/08/2022
8.90
 588,630 8.60 9 8.40 0 0 0
11/08/2022
8.60
 708,948 9 9.40 8.60 0 0 0
10/08/2022
9
 585,311 9.10 9.40 8.80 52,000 0 0.5
09/08/2022
9.10
 2,391,560 8.30 9.10 8.80 0 0 0
08/08/2022
8.30
 385,600 7.60 8.30 7.70 0 200 -0.0
05/08/2022
7.60
 601,215 7.40 7.70 7.40 0 0 0
04/08/2022
7.40
 577,350 7.40 7.70 7.30 0 0 0
03/08/2022
7.40
 441,100 7.50 7.50 7.30 0 0 0
02/08/2022
7.50
 384,140 7.40 7.50 7.20 0 0 0
01/08/2022
7.40
 610,000 6.90 7.40 6.90 0 0 0
29/07/2022
6.90
 217,500 6.90 7.10 6.90 0 0 0
28/07/2022
6.90
 226,900 6.60 7.10 6.70 0 0 0
27/07/2022
6.60
 275,717 6.60 6.80 6.50 0 0 0
26/07/2022
6.60
 243,230 6.90 7.10 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |