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

7.50
0
(0%)
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
(2024-04-19) 		1 15.38% 5,588,500 -15,700 -0.1
6.50
7.50
7.50
2 tháng
(2024-03-19) 		-0.80 -9.64% 18,249,500 -35,500 -0.3
6.50
8.90
7.50
3 tháng
(2024-02-19) 		-0.10 -1.32% 36,931,400 -78,600 -0.7
6.50
9
7.50
6 tháng
(2023-11-20) 		-0.20 -2.60% 57,007,600 -1,100 -0.4
6.50
9
7.50
12 tháng
(2023-05-24) 		-0.10 -1.32% 164,044,008 529,900 5.1
5.90
10.80
7.50
24 tháng
(2022-05-30) 		-0.90 -10.71% 248,532,193 593,400 5.6
3.20
10.80
7.50
36 tháng
(2021-06-03) 		1 15.38% 622,708,484 543,823 5.6
3.20
18.90
7.50
60 tháng
(2019-06-14) 		6.30 525% 989,844,271 324,823 4.0
0.50
18.90
7.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
7.90
0
 122,400 7.90 7.90 7.70 100 0 0.0
#102 14/12/2023
7.90
0.10
 375,600 7.80 8 7.70 0 500 -0.0
#103 13/12/2023
7.80
-0.20
 426,300 8 8 7.70 0 0 0
#104 12/12/2023
8
0
 231,300 8 8.10 7.90 0 0 0
#105 11/12/2023
8
0
 309,800 8 8 7.80 0 0 0
#106 08/12/2023
8
0
 709,700 8 8.10 7.80 12,000 0 0.1
#107 07/12/2023
8
-0.10
 1,100,900 8.10 8.10 7.60 0 0 0
#108 06/12/2023
8.10
0
 655,700 8.10 8.10 7.90 5,000 0 0.0
#109 05/12/2023
8.10
0
 380,000 8.10 8.20 7.90 0 0 0
#110 04/12/2023
8.10
0.40
 1,039,800 7.70 8.10 7.70 49,000 0 0.4
#111 01/12/2023
7.70
0.10
 345,300 7.60 7.80 7.60 43,000 100 0
#112 30/11/2023
7.60
0
 455,900 7.60 7.80 7.60 35,000 0 0.3
#113 29/11/2023
7.60
0
 258,700 7.60 7.70 7.50 5,000 0 0.0
#114 28/11/2023
7.60
0.10
 265,000 7.50 7.60 7.30 0 85,700 -0.6
#115 27/11/2023
7.50
-0.20
 228,100 7.70 7.70 7.40 0 0 0
#116 24/11/2023
7.70
0
 679,600 7.70 7.70 7.40 100 0 0.0
#117 23/11/2023
7.70
-0.20
 667,200 7.90 8.10 7.70 18,200 0 0.1
#118 22/11/2023
7.90
0.10
 382,400 7.80 8 7.80 16,000 0 0.1
#119 21/11/2023
7.80
0.10
 641,500 7.70 8 7.70 49,600 0 0.4
#120 20/11/2023
7.70
0.20
 464,000 7.50 7.80 7.20 10,100 16,100 -0.0
#121 17/11/2023
7.50
-0.20
 900,700 7.70 7.90 7.10 0 0 0
#122 16/11/2023
7.70
0
 399,400 7.70 7.70 7.60 100 0 0.0
#123 15/11/2023
7.70
0.10
 578,100 7.60 7.90 7.60 11,000 0 0.1
#124 14/11/2023
7.60
0.10
 429,100 7.50 7.80 7.50 48,000 0 0.4
#125 13/11/2023
7.50
0
 353,800 7.50 7.70 7.40 22,000 0 0.2
#126 10/11/2023
7.50
0
 775,500 7.50 7.80 7.40 20,000 20,000 -0.0
#127 09/11/2023
7.50
0.10
 1,203,500 7.40 7.90 7.40 2,300 0 0.0
#128 08/11/2023
7.40
0.60
 671,700 6.80 7.40 6.70 0 10,000 -0.1
#129 07/11/2023
6.80
-0.20
 468,000 7 7.20 6.80 7,000 0 0
#130 06/11/2023
7
0.30
 681,300 6.70 7.10 6.70 67,000 0 0.5
#131 03/11/2023
6.70
-0.10
 346,200 6.80 6.90 6.60 49,600 300 0.3
#132 02/11/2023
6.80
0.40
 699,700 6.40 7 6.50 82,700 100 0.6
#133 01/11/2023
6.40
0.50
 679,600 5.90 6.40 5.80 73,500 65,300 0.1
#134 31/10/2023
5.90
-0.40
 404,600 6.30 6.40 5.80 5,400 60,000 -0.3
#135 30/10/2023
6.30
-0.30
 212,300 6.60 6.60 6.30 200 60,600 -0.4
#136 27/10/2023
6.60
0.10
 659,100 6.50 6.70 6.10 10,300 138,200 0
#137 26/10/2023
6.50
-0.70
 1,110,200 7.20 7.20 6.50 200 0 0.0
#138 25/10/2023
7.20
-0.10
 213,900 7.30 7.50 7.20 32,000 20,000 0.1
#139 24/10/2023
7.30
0.10
 213,300 7.20 7.40 7.10 35,000 0 0.3
#140 23/10/2023
7.20
-0.10
 360,000 7.30 7.50 7.20 33,300 0 0.2
#141 20/10/2023
7.30
0.40
 544,500 6.90 7.30 6.80 80,700 10,000 0.5
#142 19/10/2023
6.90
0
 464,100 6.90 7.10 6.80 20,000 37,900 -0.1
#143 18/10/2023
6.90
-0.30
 1,287,300 7.20 7.60 6.80 15,100 68,500 -0.4
#144 17/10/2023
7.20
-0.80
 507,100 8 8.20 7.20 0 15,600 -0.1
#145 16/10/2023
8
-0.20
 366,200 8.20 8.30 8 0 19,500 -0.2
#146 13/10/2023
8.20
-0.10
 452,700 8.30 8.40 8 16,500 22,000 -0.0
#147 12/10/2023
8.30
-0.10
 667,500 8.40 8.60 8.30 30,000 0 0.3
#148 11/10/2023
8.40
0.20
 486,900 8.20 8.40 8.10 34,000 0 0.3
#149 10/10/2023
8.20
0.20
 772,700 8 8.60 8 80,300 0 0.7
#150 09/10/2023
8
0.20
 693,900 7.80 8.10 7.70 66,700 0 0.5
#151 06/10/2023
7.80
0.10
 640,900 7.70 7.90 7.50 0 24,400 -0.2
#152 05/10/2023
7.70
-0.20
 514,800 7.90 8 7.70 0 5,000 -0.0
#153 04/10/2023
7.90
0.10
 817,400 7.80 8.30 7.40 400 61,600 -0.5
#154 03/10/2023
7.80
-0.80
 1,775,100 8.60 8.60 7.80 200 142,200 -1.1
#155 02/10/2023
8.60
0
 545,800 8.60 8.80 8.50 32,000 900 0.3
#156 29/09/2023
8.60
-0.10
 689,600 8.70 8.90 8.50 185,900 0 1.6
#157 28/09/2023
8.70
0
 541,800 8.70 8.80 8.50 48,800 3,000 0.4
#158 27/09/2023
8.70
0.40
 911,800 8.30 8.70 8.10 0 127,300 -1.1
#159 26/09/2023
8.30
-0.30
 1,428,800 8.60 9.10 8 100,000 67,000 0.3
#160 25/09/2023
8.60
-0.90
 1,156,800 9.50 9.50 8.60 21,200 0 0.2
#161 22/09/2023
9.50
-1
 2,404,000 10.50 10.50 9.50 6,200 50,000 -0.4
#162 21/09/2023
10.50
-0.30
 1,139,700 10.80 11.10 10.50 0 0 0
#163 20/09/2023
10.80
0.40
 1,039,000 10.40 10.80 10.40 6,900 0 0.1
#164 19/09/2023
10.40
-0.10
 941,200 10.50 10.70 10.10 15,100 17,100 0
#165 18/09/2023
10.50
0.30
 1,165,100 10.20 10.80 10.10 0 42,000 -0.4
#166 15/09/2023
10.20
-0.20
 628,400 10.40 10.60 10.10 10,000 600 0
#167 14/09/2023
10.40
0
 1,542,400 10.40 10.60 10 40,000 0 0.4
#168 13/09/2023
10.40
-0.30
 1,463,900 10.70 11 10.20 29,000 0 0.3
#169 12/09/2023
10.70
0.70
 1,724,200 10 10.70 9.90 64,400 0 0.7
#170 11/09/2023
10
-0.40
 2,216,400 10.40 10.90 9.90 10,600 0 0.1
#171 08/09/2023
10.40
0.50
 2,934,800 9.90 10.80 10.10 100 15,000 -0.2
#172 07/09/2023
9.90
0.90
 3,065,000 9 9.90 9 1,000 6,100 -0.0
#173 06/09/2023
9
0.40
 1,931,300 8.60 9.20 8.50 1,500 30,000 -0.3
#174 05/09/2023
8.60
-0.10
 740,700 8.70 8.90 8.60 3,000 0 0.0
#175 31/08/2023
8.70
0.20
 1,715,200 8.50 8.90 8.50 0 0 0
#176 30/08/2023
8.50
0.30
 1,109,400 8.20 8.70 8 1,000 0 0.0
#177 29/08/2023
8.20
0
 744,300 8.20 8.50 8.10 0 10,000 -0.1
#178 28/08/2023
8.20
0.10
 382,400 8.10 8.20 8 0 0 0
#179 25/08/2023
8.10
-0.10
 594,900 8.20 8.30 8 0 6,200 0
#180 24/08/2023
8.20
0.20
 449,500 8 8.20 7.80 31,000 0 0.2
#181 23/08/2023
8
0
 297,200 8 8.20 7.90 65,600 0 0.5
#182 22/08/2023
8
0.20
 536,700 7.80 8 7.50 46,900 8,000 0.3
#183 21/08/2023
7.80
-0.20
 1,059,000 8 8 7.60 0 48,300 -0.4
#184 18/08/2023
8
-0.80
 1,386,500 8.80 8.80 8 15,000 0 0.1
#185 17/08/2023
8.80
0.10
 1,056,100 8.70 9 8.70 1,000 0 0.0
#186 16/08/2023
8.70
-0.10
 695,300 8.80 9 8.60 2,100 0 0.0
#187 15/08/2023
8.80
-0.10
 738,600 8.90 9 8.70 0 0 0
#188 14/08/2023
8.90
0.10
 1,089,700 8.80 9.10 8.80 4,500 10,000 -0.1
#189 11/08/2023
8.80
0
 920,200 8.80 8.90 8.40 13,100 0 0.1
#190 10/08/2023
8.80
0.20
 2,394,300 8.60 9.30 8.70 60,900 0 0.6
#191 09/08/2023
8.60
0.20
 1,435,300 8.40 8.60 8.30 65,000 0 0.6
#192 08/08/2023
8.40
0
 1,118,300 8.40 8.60 8.30 20,400 0 0.2
#193 07/08/2023
8.40
0.20
 947,700 8.20 8.60 8.20 0 0 0
#194 04/08/2023
8.20
0.30
 556,300 7.90 8.20 7.90 0 0 0
#195 03/08/2023
7.90
-0.30
 874,600 8.20 8.30 7.90 0 0 0
#196 02/08/2023
8.20
-0.10
 585,800 8.30 8.40 8.20 0 0 0
#197 01/08/2023
8.30
-0.20
 764,700 8.50 8.60 8.30 1,400 0 0.0
#198 31/07/2023
8.50
0.10
 905,300 8.40 8.60 8.40 0 0 0
#199 28/07/2023
8.40
0.10
 1,050,000 8.30 8.50 8.30 0 0 0
#200 27/07/2023
8.30
-0.10
 1,090,400 8.40 8.50 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc