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

5.50
-0.10
(-1.79%)
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
(2025-12-29) 		-0.30 -5.08% 2,928,300 500 0.0
5.50
5.90
5.50
2 tháng
(2025-12-01) 		-0.10 -1.75% 4,787,100 800 0.0
5.50
6
5.50
3 tháng
(2025-10-30) 		-0.30 -5.08% 7,011,100 1,400 0.0
5.50
6.10
5.50
6 tháng
(2025-08-01) 		-1.40 -20% 44,680,400 27,300 0.9
5.50
8.10
5.50
12 tháng
(2025-02-03) 		0 0% 102,583,143 -746,200 -4.4
5.50
8.10
5.50
24 tháng
(2024-02-15) 		-2 -26.32% 172,231,348 -583,300 -3.1
5.40
9
5.50
36 tháng
(2023-02-13) 		0.70 14.29% 328,783,968 -24,600 2.4
4.80
10.80
5.50
60 tháng
(2021-02-23) 		1.30 30.23% 899,558,179 -140,078 2.0
3.20
18.90
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
18.90
 1,820,091 17.20 18.90 17.80 4,100 1,600 0.0
01/12/2021
17.20
 3,997,017 15.70 17.20 15.70 1,200 1,600 -0.0
30/11/2021
15.70
 2,490,453 15.90 16.30 15.60 2,023 100 0.0
29/11/2021
15.90
 2,099,044 15.40 16.50 14.50 1,000 0 0.0
26/11/2021
15.40
 2,487,100 16.10 16.10 15.40 14,300 100 0.2
25/11/2021
16.10
 2,432,482 16.20 16.70 15.50 16,000 0 0.3
24/11/2021
16.20
 1,907,812 16 17 16 600 100 0.0
23/11/2021
16
 2,036,071 15.30 16.30 14.10 1,700 6,700 -0.1
22/11/2021
15.30
 4,259,360 15.70 16.80 15 2,100 18,100 -0.3
19/11/2021
15.70
 6,416,376 15 16.50 14 8,100 3,100 0.1
18/11/2021
15
 2,837,197 13.70 15 13.80 25,900 0 0.4
17/11/2021
13.70
 3,222,446 12.50 13.70 12.50 11,400 0 0.2
16/11/2021
12.50
 4,664,479 11.40 12.50 11 10,400 1,400 0.1
15/11/2021
11.40
 3,425,299 10.40 11.40 10.40 1,000 2,600 -0.0
12/11/2021
10.40
 2,484,302 10 10.40 9.90 11,100 0 0.1
11/11/2021
10
 3,169,091 10 10.10 9.70 0 121,100 -1.2
10/11/2021
10
 1,663,464 10.10 10.10 9.90 3,900 0 0.0
09/11/2021
10.10
 1,503,418 10.30 10.50 9.90 0 0 0
08/11/2021
10.30
 2,708,633 9.80 10.50 9.80 0 56,000 -0.6
05/11/2021
9.80
 1,175,038 9.90 10.30 9.80 100 0 0.0
04/11/2021
9.90
 2,658,353 9.30 10.20 9.30 0 0 0
03/11/2021
9.30
 3,328,852 10.30 10.50 9.30 4,600 100,000 -0.9
02/11/2021
10.30
 1,822,843 10.20 10.40 9.90 0 0 0
01/11/2021
10.20
 2,991,344 9.50 10.40 9.30 30,000 5,400 0.2
29/10/2021
9.50
 1,899,269 9.60 9.90 9.40 2,500 0 0.0
28/10/2021
9.60
 3,666,000 9.10 9.70 9 245,000 0 2.3
27/10/2021
9.10
 1,402,200 8.90 9.30 8.80 0 49,000 -0.4
26/10/2021
8.90
 963,400 8.90 8.90 8.60 0 0 0
25/10/2021
8.90
 2,053,300 9.20 9.20 8.70 0 0 0
22/10/2021
9.20
 1,629,500 9.20 9.40 9.10 0 0 0
21/10/2021
9.20
 1,103,800 9.30 9.40 9.10 19,000 0 0.2
20/10/2021
9.30
 2,169,200 9.20 9.70 9.10 40,000 0 0.4
19/10/2021
9.20
 1,373,900 9.20 9.50 9 0 0 0
18/10/2021
9.20
 3,184,400 9 9.70 8.90 500 3,000 0
15/10/2021
9
 1,384,500 8.90 9.20 8.90 0 0 0
14/10/2021
8.90
 1,991,100 8.60 9.10 8.50 0 600 -0.0
13/10/2021
8.60
 972,700 8.70 8.80 8.50 1,500 0 0.0
12/10/2021
8.70
 1,506,600 8.80 8.90 8.60 500 0 0.0
11/10/2021
8.80
 1,928,900 8.80 9 8.60 0 1,000 -0.0
08/10/2021
8.80
 1,070,600 8.90 9.10 8.80 0 0 0
07/10/2021
8.90
 1,519,300 8.90 9.20 8.60 2,000 0 0.0
06/10/2021
8.90
 1,224,400 9 9.10 8.70 1,600 0 0.0
05/10/2021
9
 2,757,008 8.50 9.20 8.40 5,000 44,300 -0.3
04/10/2021
8.50
 1,224,038 8.60 9 8.30 0 300 -0.0
01/10/2021
8.60
 2,000,672 9.10 9.20 8.50 0 0 0
30/09/2021
9.10
 3,017,163 8.30 9.10 8.10 0 1,000 -0.0
29/09/2021
8.30
 834,137 8.50 8.50 8.10 0 3,400 -0.0
28/09/2021
8.50
 2,529,179 8.40 8.50 7.80 600 0 0.0
27/09/2021
8.40
 2,156,137 8.30 8.80 7.80 300 2,000 -0.0
24/09/2021
8.30
 4,611,782 9.10 9.10 8.20 1,400 100 0.0
23/09/2021
9.10
 5,987,110 10.10 11.10 9.10 1,500 5,600 -0.0
22/09/2021
10.10
 2,738,672 9.20 10.10 9.10 200 200 0
21/09/2021
9.20
 5,146,085 8.40 9.20 7.70 2,800 3,000 -0.0
20/09/2021
8.40
 3,850,305 7.80 8.50 7.80 3,900 5,000 -0.0
17/09/2021
7.80
 3,299,026 7.10 7.80 6.80 5,000 5,000 -0.0
16/09/2021
7.10
 2,345,163 7.20 7.50 6.80 5,000 0 0.0
15/09/2021
7.20
 6,637,800 7.90 8.40 7.20 1,400 4,200 -0.0
14/09/2021
7.90
 2,579,341 7.20 7.90 7.20 5,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |