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

4.80
0.10
(2.13%)
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) 		-0.70 -12.96% 2,443,600 0 0
4.70
5.50
4.70
2 tháng
(2026-01-12) 		-1.20 -20.34% 5,098,000 500 0.0
4.70
5.90
4.70
3 tháng
(2025-12-15) 		-0.90 -16.07% 7,302,700 800 0.0
4.70
6
4.70
6 tháng
(2025-09-15) 		-2.70 -36.49% 18,858,600 -317,900 -2.3
4.70
7.40
4.70
12 tháng
(2025-03-18) 		-1.60 -25.40% 98,036,800 -846,800 -4.8
4.70
8.10
4.70
24 tháng
(2024-03-25) 		-4 -45.98% 153,715,927 -538,600 -2.7
4.70
8.80
4.70
36 tháng
(2023-03-29) 		-0.60 -11.32% 325,840,942 0 2.5
4.70
10.80
4.70
60 tháng
(2021-04-08) 		-2.70 -36.49% 824,422,017 -85,377 2.4
3.20
18.90
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |