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

5.50
-0.10
(-1.79%)
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
(2025-12-29) 		-0.30 -5.08% 2,928,300 500 0.0
5.50
5.90
5.50
2 tháng
(2025-12-01) 		-0.10 -1.75% 4,787,100 800 0.0
5.50
6
5.50
3 tháng
(2025-10-30) 		-0.30 -5.08% 7,011,100 1,400 0.0
5.50
6.10
5.50
6 tháng
(2025-08-01) 		-1.40 -20% 44,680,400 27,300 0.9
5.50
8.10
5.50
12 tháng
(2025-02-03) 		0 0% 102,583,143 -746,200 -4.4
5.50
8.10
5.50
24 tháng
(2024-02-15) 		-2 -26.32% 172,231,348 -583,300 -3.1
5.40
9
5.50
36 tháng
(2023-02-13) 		0.70 14.29% 328,783,968 -24,600 2.4
4.80
10.80
5.50
60 tháng
(2021-02-23) 		1.30 30.23% 899,558,179 -140,078 2.0
3.20
18.90
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
0.90
 269,500 0.90 1 0.80 0 0 0
23/06/2020
0.90
 247,010 0.90 1 0.90 200 0 0.0
22/06/2020
0.90
 230,660 0.90 1 0.90 0 0 0
19/06/2020
0.90
 310,200 0.90 1 0.80 5,600 0 0.0
18/06/2020
0.90
 306,310 1 1 0.90 0 0 0
17/06/2020
1
 470,600 0.90 1 0.90 55,800 0 0.0
16/06/2020
0.90
 550,100 0.90 1 0.80 55,800 0 0.1
15/06/2020
0.90
 1,108,160 1 1.10 0.90 0 0 0
12/06/2020
1
 677,010 1.10 1.10 1 3,500 0 0.0
11/06/2020
1.10
 1,250,000 1 1.10 1.10 0 0 0
10/06/2020
1
 1,072,660 0.90 1 0.90 0 0 0
09/06/2020
0.90
 1,285,420 0.80 0.90 0.80 10,000 0 0.0
08/06/2020
0.80
 335,700 0.80 0.90 0.70 0 0 0
05/06/2020
0.80
 176,610 0.80 0.90 0.70 100 0 0
04/06/2020
0.80
 870,620 0.90 0.90 0.80 15,100 0 0.0
03/06/2020
0.90
 123,901 0.80 0.90 0.70 5,000 0 0.0
02/06/2020
0.80
 345,310 0.80 0.90 0.80 800 0 0.0
01/06/2020
0.80
 553,200 0.80 0.90 0.70 2,200 0 0.0
29/05/2020
0.80
 99,600 0.80 0.80 0.70 600 0 0.0
28/05/2020
0.80
 421,200 0.80 0.80 0.70 7,500 0 0.0
27/05/2020
0.80
 325,721 0.80 0.80 0.70 0 0 0
26/05/2020
0.80
 690,600 0.90 0.90 0.80 5,000 0 0.0
25/05/2020
0.90
 772,700 0.90 0.90 0.80 3,900 0 0.0
22/05/2020
0.90
 88,500 0.90 0.90 0.80 1,600 0 0.0
21/05/2020
0.90
 216,500 0.90 1 0.80 0 0 0
20/05/2020
0.90
 382,810 1 1 0.90 4,000 0 0.0
19/05/2020
1
 140,800 1.10 1.10 1 9,000 0 0.0
18/05/2020
1.10
 354,305 1 1.10 0.90 100 0 0.0
15/05/2020
1
 37,700 1 1 0.90 0 0 0
14/05/2020
1
 76,800 0.90 1 0.90 0 200 -0.0
13/05/2020
0.90
 54,900 1 1 0.80 0 100 -0
12/05/2020
1
 79,100 0.90 1 0.80 0 0 0
11/05/2020
0.90
 400,900 0.80 0.90 0.80 0 0 0
08/05/2020
0.80
 156,200 0.90 0.90 0.80 0 0 0
07/05/2020
0.90
 127,000 0.80 0.90 0.80 0 0 0
06/05/2020
0.80
 0 0.80 0.80 0.80 0 0 0
05/05/2020
0.80
 340,500 0.80 0.90 0.70 0 0 0
04/05/2020
0.80
 260,910 0.90 0.90 0.80 0 0 0
29/04/2020
0.90
 136,600 0.80 0.90 0.70 0 0 0
28/04/2020
0.80
 201,700 0.80 0.80 0.70 0 0 0
27/04/2020
0.80
 0 0.80 0.80 0.80 0 0 0
24/04/2020
0.80
 157,261 0.80 0.90 0.70 0 0 0
23/04/2020
0.80
 1,037,810 0.70 0.80 0.70 500 5,000 -0.0
22/04/2020
0.70
 64,600 0.70 0.80 0.60 0 0 0
21/04/2020
0.70
 288,800 0.70 0.70 0.60 0 0 0
20/04/2020
0.70
 203,900 0.70 0.80 0.70 100 0 0
17/04/2020
0.70
 177,300 0.70 0.70 0.70 0 0 0
16/04/2020
0.70
 225,000 0.70 0.80 0.60 0 0 0
15/04/2020
0.70
 336,900 0.60 0.70 0.60 0 0 0
14/04/2020
0.60
 81,300 0.70 0.70 0.60 0 0 0
13/04/2020
0.70
 0 0.70 0.70 0.70 0 0 0
10/04/2020
0.70
 120,100 0.70 0.70 0.60 0 0 0
09/04/2020
0.70
 439,200 0.70 0.70 0.60 0 0 0
08/04/2020
0.70
 207,800 0.70 0.70 0.60 0 0 0
07/04/2020
0.70
 554,700 0.60 0.70 0.60 0 0 0
06/04/2020
0.60
 78,122 0.60 0.70 0.60 0 0 0
03/04/2020
0.60
 446,500 0.50 0.60 0.50 0 0 0
01/04/2020
0.50
 90,300 0.50 0.60 0.50 0 0 0
31/03/2020
0.50
 81,317 0.60 0.60 0.50 0 0 0
30/03/2020
0.60
 274,600 0.70 0.70 0.60 0 0 0
27/03/2020
0.70
 63,100 0.60 0.70 0.60 0 0 0
26/03/2020
0.60
 144,000 0.70 0.70 0.60 0 0 0
25/03/2020
0.70
 540,400 0.70 0.70 0.60 0 0 0
24/03/2020
0.70
 206,300 0.70 0.70 0.60 0 0 0
23/03/2020
0.70
 49,800 0.80 0.80 0.70 0 0 0
20/03/2020
0.80
 94,415 0.70 0.80 0.70 0 0 0
19/03/2020
0.70
 373,726 0.70 0.80 0.60 0 200 -0.0
18/03/2020
0.70
 422,800 0.70 0.80 0.70 0 0 0
17/03/2020
0.70
 241,200 0.70 0.80 0.70 300 0 0.0
16/03/2020
0.70
 143,900 0.70 0.70 0.60 0 0 0
13/03/2020
0.70
 74,943 0.60 0.70 0.60 0 200 -0.0
12/03/2020
0.60
 333,447 0.70 0.80 0.60 0 8,300 -0.0
11/03/2020
0.70
 115,400 0.70 0.80 0.70 0 0 0
10/03/2020
0.70
 331,400 0.70 0.80 0.70 0 100 -0
09/03/2020
0.70
 384,690 0.80 0.80 0.70 0 0 0
06/03/2020
0.80
 234,900 0.80 0.90 0.70 0 0 0
05/03/2020
0.80
 236,000 0.80 0.90 0.80 2,200 0 0.0
04/03/2020
0.80
 166,700 0.80 0.80 0.70 0 0 0
03/03/2020
0.80
 291,600 0.80 0.80 0.70 200 0 0.0
02/03/2020
0.80
 23,800 0.80 0.80 0.70 0 0 0
28/02/2020
0.80
 148,600 0.80 0.80 0.70 0 0 0
27/02/2020
0.80
 38,800 0.80 0.80 0.70 0 0 0
26/02/2020
0.80
 45,900 0.80 0.80 0.70 0 0 0
25/02/2020
0.80
 69,200 0.80 0.80 0.70 0 0 0
24/02/2020
0.80
 36,800 0.80 0.80 0.80 0 0 0
21/02/2020
0.80
 177,900 0.80 0.90 0.80 5,200 0 0.0
20/02/2020
0.80
 239,500 0.90 0.90 0.80 0 0 0
19/02/2020
0.90
 63,500 0.90 0.90 0.80 0 0 0
18/02/2020
0.90
 41,200 0.80 0.90 0.70 0 0 0
17/02/2020
0.80
 16,500 0.80 0.90 0.70 300 0 0.0
14/02/2020
0.80
 85,000 0.80 0.90 0.80 0 0 0
13/02/2020
0.80
 38,600 0.80 0.90 0.70 0 0 0
12/02/2020
0.80
 99,400 0.80 0.90 0.70 900 0 0.0
11/02/2020
0.80
 166,410 0.80 0.80 0.80 1,000 0 0.0
10/02/2020
0.80
 7,300 0.70 0.80 0.70 0 0 0
07/02/2020
0.70
 25,000 0.80 0.80 0.70 900 0 0.0
06/02/2020
0.80
 90,600 0.70 0.80 0.70 0 30,000 -0.0
05/02/2020
0.70
 19,000 0.70 0.70 0.70 0 0 0
04/02/2020
0.70
 32,100 0.80 0.80 0.70 800 0 0.0
03/02/2020
0.80
 423,500 0.70 0.80 0.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |