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)
18/02/2021
4.20
 2,827,911 3.90 4.20 4 4,300 0 0.0
17/02/2021
3.90
 939,176 3.60 3.90 3.30 0 0 0
09/02/2021
3.60
 1,351,709 3.60 3.80 3.40 1,200 0 0.0
08/02/2021
3.60
 2,089,306 3.90 3.90 3.60 6,500 53,500 0
05/02/2021
3.90
 1,360,469 3.90 4 3.70 1,000 20,100 -0.1
04/02/2021
3.90
 1,508,633 4.30 4.30 3.90 21,100 29,800 -0.0
03/02/2021
4.30
 3,589,516 4.10 4.40 3.70 59,300 30,100 0.1
02/02/2021
4.10
 813,000 3.90 4.10 3.80 35,200 300 0.1
01/02/2021
3.90
 2,504,400 3.70 4 3.70 6,200 123,400 -0.4
29/01/2021
3.70
 7,128,387 4.10 4.10 3.70 84,101 3,900 0.3
28/01/2021
4.10
 124,035 4.50 4.50 4.10 0 0 0
27/01/2021
4.50
 347,191 4.90 4.90 4.50 2,400 0 0.0
26/01/2021
4.90
 3,419,278 5.40 5.40 4.90 27,000 341,000 -1.5
25/01/2021
5.40
 7,461,598 6 6.60 5.40 47,300 89,800 -0.2
22/01/2021
6
 6,628,900 5.50 6 5.90 143,200 0 0.9
21/01/2021
5.50
 956,213 5 5.50 5.30 0 0 0
20/01/2021
5
 3,544,060 4.60 5 4.50 23,500 3,200 0.1
19/01/2021
4.60
 8,681,814 4.20 4.60 3.90 228,700 8,300 1.0
18/01/2021
4.20
 613,050 3.90 4.20 4.20 0 0 0
15/01/2021
3.90
 964,782 3.60 3.90 3.80 0 0 0
14/01/2021
3.60
 5,486,954 3.30 3.60 3.10 221,000 5,200 0.7
13/01/2021
3.30
 5,189,360 3 3.30 3.20 8,800 20,000 -0.0
12/01/2021
3
 4,278,700 2.80 3 2.90 63,100 0 0.2
11/01/2021
2.80
 1,948,900 2.60 2.80 2.70 0 220,000 -0.6
08/01/2021
2.60
 4,265,600 2.40 2.60 2.50 20,100 351,300 -0.9
07/01/2021
2.40
 2,323,800 2.20 2.40 2.20 25,200 16,500 0.0
06/01/2021
2.20
 4,661,700 2.40 2.50 2.20 221,900 0 0.5
05/01/2021
2.40
 4,018,775 2.60 2.60 2.40 3,000 0 0.0
04/01/2021
2.60
 2,280,300 2.40 2.60 2.40 1,500 0 0.0
31/12/2020
2.40
 2,874,900 2.40 2.60 2.20 13,000 277,400 -0.6
30/12/2020
2.40
 6,382,340 2.20 2.40 2.10 350,000 0 0.8
29/12/2020
2.20
 3,763,909 2 2.20 2 0 0 0
28/12/2020
2
 616,720 1.90 2 1.90 0 20,200 -0.0
25/12/2020
1.90
 3,911,716 1.80 1.90 1.70 200 699,900 -1.3
24/12/2020
1.80
 9,348,460 1.90 2 1.80 0 0 0
23/12/2020
1.90
 751,022 1.80 1.90 1.90 0 0 0
22/12/2020
1.80
 388,319 1.70 1.80 1.80 0 0 0
21/12/2020
1.70
 2,948,010 1.60 1.70 1.60 0 0 0
18/12/2020
1.60
 2,471,843 1.50 1.60 1.60 200,000 0 0.3
17/12/2020
1.50
 4,113,500 1.40 1.50 1.50 0 0 0
16/12/2020
1.40
 4,560,400 1.30 1.40 1.30 100,000 0 0.1
15/12/2020
1.30
 5,679,503 1.20 1.30 1.20 410,000 0 0.5
14/12/2020
1.20
 1,741,578 1.10 1.20 1 0 0 0
11/12/2020
1.10
 293,090 1.20 1.20 1.10 0 0 0
10/12/2020
1.20
 1,316,800 1.10 1.20 1 0 0 0
09/12/2020
1.10
 500,319 1 1.10 1 0 0 0
08/12/2020
1
 514,100 0.90 1 0.90 0 0 0
07/12/2020
0.90
 281,900 1 1 0.90 0 300 -0.0
04/12/2020
1
 45,309 1 1.10 0.90 0 0 0
03/12/2020
1
 200,000 1.10 1.10 1 0 0 0
02/12/2020
1.10
 185,200 1 1.10 0.90 0 0 0
01/12/2020
1
 101,200 1 1.10 0.90 0 0 0
30/11/2020
1
 205,800 1 1.10 0.90 0 0 0
27/11/2020
1
 148,205 1 1.10 0.90 0 0 0
26/11/2020
1
 177,700 1 1.10 0.90 0 0 0
25/11/2020
1
 89,714 1.10 1.10 1 0 0 0
24/11/2020
1.10
 111,700 1 1.10 0.90 0 33,000 -0.0
23/11/2020
1
 338,300 1 1.10 0.90 0 3,700 0
20/11/2020
1
 55,129 1 1 0.90 0 0 0
19/11/2020
1
 62,000 1 1 0.90 0 0 0
18/11/2020
1
 44,500 1 1.10 0.90 0 0 0
17/11/2020
1
 187,700 1 1.10 0.90 0 0 0
16/11/2020
1
 340,200 1 1.10 0.90 36,000 0 0.0
13/11/2020
1
 114,010 1 1.10 1 0 900 -0.0
12/11/2020
1
 204,400 1 1.10 1 0 0 0
11/11/2020
1
 256,011 1 1.10 1 0 0 0
10/11/2020
1
 232,600 1 1.10 1 0 0 0
09/11/2020
1
 653,620 1 1.10 0.90 0 0 0
06/11/2020
1
 101,700 1 1.10 1 0 0 0
05/11/2020
1
 229,600 1.10 1.10 1 0 0 0
04/11/2020
1.10
 77,500 1.10 1.10 1 0 0 0
03/11/2020
1.10
 227,500 1 1.10 1 0 0 0
02/11/2020
1
 53,050 1.10 1.10 1 0 0 0
30/10/2020
1.10
 398,300 1.10 1.10 1 0 0 0
29/10/2020
1.10
 66,700 1.10 1.10 1 0 0 0
28/10/2020
1.10
 58,400 1.10 1.10 1 0 0 0
27/10/2020
1.10
 129,800 1.10 1.10 1 0 0 0
26/10/2020
1.10
 18,400 1.10 1.20 1.10 0 0 0
23/10/2020
1.10
 140,290 1.10 1.20 1 0 0 0
22/10/2020
1.10
 372,910 1.10 1.20 1 0 0 0
21/10/2020
1.10
 227,100 1.10 1.20 1 0 0 0
20/10/2020
1.10
 562,300 1.10 1.20 1 0 0 0
19/10/2020
1.10
 18,700 1.20 1.20 1.10 0 2,200 -0.0
16/10/2020
1.20
 16,500 1.20 1.20 1.10 0 0 0
15/10/2020
1.20
 193,000 1.20 1.20 1.10 0 0 0
14/10/2020
1.20
 351,800 1.20 1.30 1.10 0 0 0
13/10/2020
1.20
 345,000 1.20 1.30 1.10 0 0 0
12/10/2020
1.20
 223,100 1.20 1.30 1.10 0 0 0
09/10/2020
1.20
 269,700 1.20 1.30 1.10 500 0 0.0
08/10/2020
1.20
 172,300 1.20 1.20 1.10 1,800 0 0.0
07/10/2020
1.20
 569,800 1.30 1.30 1.20 100 0 0.0
06/10/2020
1.30
 405,500 1.20 1.30 1.10 0 6,000 -0.0
05/10/2020
1.20
 763,900 1.10 1.20 1.10 0 0 0
02/10/2020
1.10
 1,143,000 1.10 1.20 1.10 0 0 0
01/10/2020
1.10
 117,010 1.10 1.20 1.10 0 0 0
30/09/2020
1.10
 1,701,900 1.10 1.20 1 0 0 0
29/09/2020
1.10
 2,268,700 1 1.10 1 0 6,200 -0.0
28/09/2020
1
 1,738,600 0.90 1 0.90 0 120,000 -0.1
25/09/2020
0.90
 29,900 0.90 1 0.90 0 0 0
24/09/2020
0.90
 23,000 0.90 1 0.90 2,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |