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

3.90
-0.20
(-4.88%)
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
(2026-08-12) 		-0.10 -2.38% 782,500 -30,100 0
3.90
4.20
3.90
2 tháng
(2026-07-13) 		-0.40 -8.89% 2,182,400 -30,500 0
3.90
4.50
3.90
3 tháng
(2026-06-15) 		-0.30 -6.82% 4,476,600 -30,100 0
3.90
4.90
3.90
6 tháng
(2026-03-16) 		-0.70 -14.58% 8,256,300 -43,700 -0.0
3.90
4.90
3.90
12 tháng
(2025-09-16) 		-3.20 -43.84% 26,960,900 -340,100 -2.1
3.90
7.30
3.90
24 tháng
(2024-09-23) 		-2.70 -39.71% 122,460,003 -1,050,800 -5.9
3.90
8.10
3.90
36 tháng
(2023-09-27) 		-4.60 -52.87% 227,451,069 -351,700 -0.2
3.90
9
3.90
60 tháng
(2021-10-07) 		-4.80 -53.93% 606,448,999 86,823 3.7
3.20
18.90
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2021
5.50
 557,157 5.60 5.80 5.40 400 0 0.0
23/06/2021
5.60
 1,577,085 5.50 5.80 5.40 200 0 0.0
22/06/2021
5.50
 1,031,124 5.50 5.60 5.40 0 0 0
21/06/2021
5.50
 1,067,400 5.60 5.60 5.40 0 0 0
18/06/2021
5.60
 1,011,700 5.60 5.80 5.50 0 700 -0.0
17/06/2021
5.60
 1,153,500 5.60 5.60 5.40 0 30,000 -0.2
16/06/2021
5.60
 886,397 5.60 5.70 5.50 0 0 0
15/06/2021
5.60
 781,732 5.60 5.80 5.60 700 0 0.0
14/06/2021
5.60
 1,552,365 5.60 6 5.40 0 0 0
11/06/2021
5.60
 1,025,560 5.70 5.90 5.60 0 66,300 -0.4
10/06/2021
5.70
 837,405 5.90 6.10 5.50 0 0 0
09/06/2021
5.90
 2,529,541 5.40 5.90 5.20 0 5,000 -0.0
08/06/2021
5.40
 2,750,478 5.80 6 5.40 0 0 0
07/06/2021
5.80
 2,210,575 6.10 6.30 5.50 3,000 0 0.0
04/06/2021
6.10
 2,974,161 6.50 6.50 6.10 20,200 500 0.1
03/06/2021
6.50
 6,149,047 6.20 6.80 5.80 67,200 37,900 0.2
02/06/2021
6.20
 3,092,084 6.40 6.50 5.80 0 25,100 -0.2
01/06/2021
6.40
 3,737,398 5.90 6.40 6.10 0 1,000 -0.0
31/05/2021
5.90
 4,024,841 5.40 5.90 5.40 0 5,200 -0.0
28/05/2021
5.40
 1,941,049 5 5.50 4.90 0 7,000 -0.0
27/05/2021
5
 1,615,450 5.10 5.20 4.90 0 9,000 -0.0
26/05/2021
5.10
 1,908,400 5.30 5.40 5.10 62,000 0 0.3
25/05/2021
5.30
 1,689,400 5.30 5.60 5.20 0 0 0
24/05/2021
5.30
 1,202,100 5.40 5.60 5.10 0 31,200 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |