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)
21/05/2021
5.40
 1,381,050 5.60 5.60 5.30 0 0 0
20/05/2021
5.60
 1,921,800 5.40 5.80 5 0 20,000 -0.1
19/05/2021
5.40
 4,189,063 6 6.60 5.40 6,100 1,000 0.0
18/05/2021
6
 470,852 5.50 6 6 0 0 0
17/05/2021
5.50
 1,987,627 5 5.50 4.50 0 6,800 -0.0
14/05/2021
5
 1,751,642 5.50 5.50 5 0 48,600 -0.2
13/05/2021
5.50
 0 5.50 5.50 5.50 0 0 0
12/05/2021
5.50
 0 5.50 5.50 5.50 0 0 0
11/05/2021
5.50
 0 5.50 5.50 5.50 0 0 0
10/05/2021
5.50
 0 5.50 5.50 5.50 0 0 0
07/05/2021
5.50
 459,239 6.10 6.10 5.50 0 10,000 -0.1
06/05/2021
6.10
 0 6.10 6.10 6.10 0 0 0
05/05/2021
6.10
 0 6.10 6.10 6.10 0 0 0
04/05/2021
6.10
 0 6.10 6.10 6.10 0 0 0
29/04/2021
6.10
 0 6.10 6.10 6.10 0 0 0
28/04/2021
6.10
 0 6.10 6.10 6.10 0 0 0
27/04/2021
6.10
 0 6.10 6.10 6.10 0 0 0
26/04/2021
6.10
 0 6.10 6.10 6.10 0 0 0
23/04/2021
6.10
 2,464,800 6.30 6.40 5.70 15,500 0 0.1
22/04/2021
6.30
 4,843,378 6.90 6.90 6.30 19,800 0 0.1
20/04/2021
6.90
 2,441,600 7.20 7.30 6.70 20,000 19,000 0.0
19/04/2021
7.20
 1,804,276 7.40 7.40 6.70 0 63,500 -0.5
16/04/2021
7.40
 3,530,048 7.90 7.90 7.20 2,000 0 0.0
15/04/2021
7.90
 2,863,274 8 8.50 7.80 0 13,300 -0.1
14/04/2021
8
 2,301,010 8.10 8.20 7.70 12,000 10,400 0.0
13/04/2021
8.10
 3,348,435 7.90 8.60 7.50 8,000 26,500 -0.1
12/04/2021
7.90
 3,645,514 7.20 7.90 6.90 300 0 0.0
09/04/2021
7.20
 2,214,773 7.40 7.40 7 26,500 0 0.2
08/04/2021
7.40
 2,833,361 7.20 7.80 6.80 3,500 2,600 0.0
07/04/2021
7.20
 3,363,901 6.60 7.20 6.60 1,300 0 0.0
06/04/2021
6.60
 5,700,821 6 6.60 6 300 10,300 -0.1
05/04/2021
6
 3,264,169 6.40 6.90 6 60,500 0 0.4
02/04/2021
6.40
 3,029,568 6.20 6.80 6.20 5,000 9,800 -0.0
01/04/2021
6.20
 5,377,293 5.70 6.20 5.40 0 197,600 -1.1
31/03/2021
5.70
 2,793,092 5.80 6.10 5.60 5,000 0 0.0
30/03/2021
5.80
 6,456,787 5.30 5.80 5.50 19,800 43,800 -0.1
29/03/2021
5.30
 4,351,929 4.90 5.30 5 0 20,000 -0.1
26/03/2021
4.90
 2,630,760 4.70 4.90 4.30 2,000 0 0.0
25/03/2021
4.70
 962,832 4.80 4.90 4.70 0 400 -0.0
24/03/2021
4.80
 1,573,600 5 5 4.70 200 0 0.0
23/03/2021
5
 1,436,223 5 5 4.80 600 900 -0.0
22/03/2021
5
 1,198,711 5 5 4.80 0 0 0
19/03/2021
5
 1,712,300 4.90 5 4.80 0 0 0
18/03/2021
4.90
 1,498,238 4.90 5 4.70 100 0 0.0
17/03/2021
4.90
 2,138,420 4.90 5 4.80 200 0 0.0
16/03/2021
4.90
 2,092,125 5.10 5.20 4.80 0 0 0
15/03/2021
5.10
 1,678,900 5 5.20 4.90 0 1,600 -0.0
12/03/2021
5
 1,202,037 5.20 5.20 5 0 0 0
11/03/2021
5.20
 1,821,518 5.10 5.20 4.90 0 0 0
10/03/2021
5.10
 2,757,968 5.10 5.30 5 0 0 0
09/03/2021
5.10
 4,471,500 4.80 5.20 4.50 200 14,301 -0.1
08/03/2021
4.80
 1,810,285 4.60 4.90 4.60 1,000 10,800 -0.0
05/03/2021
4.60
 2,144,370 4.40 4.60 4.30 3,700 0 0.0
04/03/2021
4.40
 3,564,345 4.40 4.70 4.10 193,700 3,900 0.9
03/03/2021
4.40
 2,412,714 4.10 4.40 4 0 113,400 -0.5
02/03/2021
4.10
 1,405,270 4.20 4.20 4 0 2,900 -0.0
01/03/2021
4.20
 873,449 4.10 4.20 4 0 12,200 -0.1
26/02/2021
4.10
 1,014,826 4.20 4.20 4 0 46,200 -0.2
25/02/2021
4.20
 940,400 4.10 4.30 4 1,300 0 0.0
24/02/2021
4.10
 1,739,540 4.30 4.50 4.10 139,800 1,500 0.6
23/02/2021
4.30
 960,771 4.20 4.30 4 200 0 0.0
22/02/2021
4.20
 1,745,788 4.40 4.40 4.10 500 0 0.0
19/02/2021
4.40
 2,154,400 4.20 4.60 4.20 500 80,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |