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)
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
01/09/2021
6.30
 2,122,900 6 6.30 5.80 0 0 0
31/08/2021
6
 1,679,337 6.30 6.30 5.90 0 0 0
30/08/2021
6.30
 1,579,452 6.20 6.60 6.10 7,000 2,000 0.0
27/08/2021
6.20
 3,462,200 5.70 6.20 5.40 100 5,300 -0.0
26/08/2021
5.70
 1,588,783 5.90 6.10 5.60 0 0 0
25/08/2021
5.90
 3,414,501 6.40 6.40 5.80 30,000 4,000 0.2
24/08/2021
6.40
 5,515,435 6 6.60 6.10 1,800 0 0.0
23/08/2021
6
 3,151,598 5.50 6 5.50 1,900 0 0.0
20/08/2021
5.50
 4,580,000 5.20 5.70 5.20 1,900 6,400 -0.0
19/08/2021
5.20
 1,266,200 5.10 5.20 5 0 700 -0.0
18/08/2021
5.10
 1,022,189 5 5.20 4.90 0 0 0
17/08/2021
5
 1,466,500 4.90 5.20 4.90 0 0 0
16/08/2021
4.90
 2,597,800 4.50 4.90 4.40 6,900 3,000 0.0
13/08/2021
4.50
 637,700 4.50 4.50 4.30 0 0 0
12/08/2021
4.50
 570,300 4.60 4.60 4.40 0 0 0
11/08/2021
4.60
 945,680 4.60 4.60 4.50 0 4,700 -0.0
10/08/2021
4.60
 931,776 4.70 4.70 4.40 100 500 -0.0
09/08/2021
4.70
 1,069,567 4.70 4.70 4.30 0 0 0
06/08/2021
4.70
 2,516,500 4.50 4.90 4.60 5,200 0 0.0
05/08/2021
4.50
 731,900 4.10 4.50 4.30 300 0 0.0
04/08/2021
4.10
 1,488,700 3.80 4.10 3.70 0 0 0
03/08/2021
3.80
 498,400 3.70 3.80 3.70 0 0 0
02/08/2021
3.70
 435,300 3.80 3.80 3.70 0 0 0
30/07/2021
3.80
 385,600 3.80 3.80 3.70 0 0 0
29/07/2021
3.80
 438,800 3.70 3.80 3.70 1,000 0 0.0
28/07/2021
3.70
 118,260 3.80 3.80 3.70 0 0 0
27/07/2021
3.80
 650,200 3.70 3.90 3.60 0 0 0
26/07/2021
3.70
 479,145 3.70 3.70 3.50 0 0 0
23/07/2021
3.70
 351,408 3.90 3.90 3.70 0 0 0
22/07/2021
3.90
 435,344 3.90 4 3.70 0 0 0
21/07/2021
3.90
 268,900 3.90 4 3.80 4,000 0 0.0
20/07/2021
3.90
 730,731 3.80 3.90 3.60 0 0 0
19/07/2021
3.80
 1,122,400 4.20 4.20 3.80 0 0 0
16/07/2021
4.20
 396,010 4.30 4.40 4.20 0 0 0
15/07/2021
4.30
 497,300 4.10 4.40 4 0 3,000 -0.0
14/07/2021
4.10
 623,368 4.20 4.40 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |