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)
25/01/2019
1
 303,600 1.10 1.10 1 0 0 0
24/01/2019
1.10
 591,400 1.10 1.10 1 4,000 0 0.0
23/01/2019
1.10
 336,980 1 1.10 1 5,000 0 0.0
22/01/2019
1
 615,500 1.10 1.20 1 10,000 0 0.0
21/01/2019
1.10
 445,600 1.10 1.20 1 10,000 0 0.0
18/01/2019
1.10
 136,561 1.10 1.20 1 200 0 0.0
17/01/2019
1.10
 170,900 1.20 1.20 1.10 0 0 0
16/01/2019
1.20
 129,000 1.20 1.20 1.10 0 0 0
15/01/2019
1.20
 127,451 1.10 1.20 1 0 0 0
14/01/2019
1.10
 685,300 1.20 1.30 1.10 200 0 0.0
11/01/2019
1.20
 107,800 1.20 1.20 1.10 0 0 0
10/01/2019
1.20
 35,709 1.20 1.30 1.10 0 0 0
09/01/2019
1.20
 138,800 1.20 1.30 1.20 1,400 0 0.0
08/01/2019
1.20
 141,101 1.30 1.30 1.20 0 0 0
07/01/2019
1.30
 46,930 1.20 1.30 1.10 0 0 0
04/01/2019
1.20
 192,200 1.20 1.30 1.10 0 0 0
03/01/2019
1.20
 376,100 1.30 1.30 1.20 0 0 0
02/01/2019
1.30
 176,524 1.30 1.30 1.20 0 0 0
28/12/2018
1.30
 212,600 1.30 1.40 1.30 0 0 0
27/12/2018
1.30
 180,400 1.40 1.40 1.30 0 0 0
26/12/2018
1.40
 169,700 1.30 1.40 1.20 0 0 0
25/12/2018
1.30
 376,500 1.40 1.40 1.30 0 0 0
24/12/2018
1.40
 363,830 1.40 1.40 1.30 0 0 0
21/12/2018
1.40
 268,400 1.40 1.50 1.30 0 0 0
20/12/2018
1.40
 327,000 1.50 1.50 1.40 0 0 0
19/12/2018
1.50
 129,100 1.60 1.60 1.50 0 0 0
18/12/2018
1.60
 281,800 1.60 1.60 1.50 0 0 0
17/12/2018
1.60
 278,100 1.50 1.60 1.50 0 0 0
14/12/2018
1.50
 617,000 1.60 1.60 1.50 0 0 0
13/12/2018
1.60
 72,800 1.60 1.60 1.50 0 0 0
12/12/2018
1.60
 199,700 1.70 1.70 1.60 0 0 0
11/12/2018
1.70
 146,700 1.60 1.70 1.50 0 0 0
10/12/2018
1.60
 219,300 1.60 1.60 1.60 0 0 0
07/12/2018
1.60
 406,500 1.60 1.70 1.50 0 0 0
06/12/2018
1.60
 146,700 1.70 1.70 1.60 0 0 0
05/12/2018
1.70
 126,600 1.60 1.70 1.60 0 0 0
04/12/2018
1.60
 61,900 1.60 1.70 1.60 0 0 0
03/12/2018
1.60
 208,700 1.60 1.70 1.50 0 0 0
30/11/2018
1.60
 133,300 1.60 1.70 1.60 0 300 -0.0
29/11/2018
1.60
 319,484 1.70 1.70 1.60 0 300 -0.0
28/11/2018
1.70
 302,200 1.70 1.70 1.60 0 0 0
27/11/2018
1.70
 256,800 1.60 1.70 1.60 0 0 0
26/11/2018
1.60
 522,700 1.70 1.70 1.60 500 0 0.0
23/11/2018
1.70
 623,600 1.70 1.70 1.60 0 0 0
22/11/2018
1.70
 561,800 1.70 1.70 1.60 0 0 0
21/11/2018
1.70
 31,800 1.80 1.80 1.70 300 0 0.0
20/11/2018
1.80
 367,200 1.70 1.80 1.60 0 0 0
19/11/2018
1.70
 447,800 1.70 1.80 1.60 0 0 0
16/11/2018
1.70
 58,900 1.70 1.80 1.60 0 0 0
15/11/2018
1.70
 218,700 1.70 1.80 1.60 0 0 0
14/11/2018
1.70
 298,700 1.70 1.80 1.60 0 0 0
13/11/2018
1.70
 45,200 1.70 1.70 1.60 0 0 0
12/11/2018
1.70
 158,600 1.70 1.80 1.60 0 0 0
09/11/2018
1.70
 74,000 1.70 1.80 1.70 0 0 0
08/11/2018
1.70
 109,170 1.70 1.80 1.70 0 0 0
07/11/2018
1.70
 843,000 1.60 1.70 1.60 0 0 0
06/11/2018
1.60
 185,700 1.70 1.70 1.60 0 0 0
05/11/2018
1.70
 422,600 1.60 1.70 1.60 0 0 0
02/11/2018
1.60
 554,600 1.70 1.70 1.60 0 0 0
01/11/2018
1.70
 668,400 1.70 1.70 1.60 0 0 0
31/10/2018
1.70
 204,400 1.70 1.70 1.60 0 0 0
30/10/2018
1.70
 371,400 1.70 1.70 1.60 0 0 0
29/10/2018
1.70
 503,200 1.70 1.70 1.60 0 0 0
26/10/2018
1.70
 641,200 1.70 1.70 1.60 0 0 0
25/10/2018
1.70
 239,100 1.70 1.70 1.60 0 0 0
24/10/2018
1.70
 290,800 1.80 1.80 1.70 0 0 0
23/10/2018
1.80
 332,900 1.70 1.80 1.60 0 0 0
22/10/2018
1.70
 420,900 1.80 1.80 1.70 1,000 0 0.0
19/10/2018
1.80
 394,683 1.70 1.80 1.60 0 0 0
18/10/2018
1.70
 359,300 1.80 1.80 1.70 0 6,300 -0.0
17/10/2018
1.80
 1,125,900 1.80 1.80 1.70 0 0 0
16/10/2018
1.80
 346,181 1.70 1.80 1.60 0 0 0
15/10/2018
1.70
 947,800 1.60 1.70 1.50 0 0 0
12/10/2018
1.60
 809,600 1.70 1.70 1.60 0 0 0
11/10/2018
1.70
 138,800 1.80 1.80 1.70 0 0 0
10/10/2018
1.80
 268,300 1.90 1.90 1.80 0 0 0
09/10/2018
1.90
 781,623 1.90 2 1.80 0 0 0
08/10/2018
1.90
 1,671,700 1.80 1.90 1.70 20,000 0 0.0
05/10/2018
1.80
 1,068,351 2 2 1.80 0 0 0
04/10/2018
2
 577,600 1.90 2 1.80 0 0 0
03/10/2018
1.90
 279,700 1.90 2 1.80 0 0 0
02/10/2018
1.90
 977,705 1.80 1.90 1.70 0 0 0
01/10/2018
1.80
 570,220 1.70 1.80 1.60 0 0 0
28/09/2018
1.70
 38,000 1.70 1.80 1.70 0 0 0
27/09/2018
1.70
 79,710 1.80 1.80 1.70 0 0 0
26/09/2018
1.80
 24,500 1.70 1.80 1.70 0 0 0
25/09/2018
1.70
 115,700 1.70 1.80 1.60 0 0 0
24/09/2018
1.70
 205,807 1.70 1.80 1.60 0 0 0
21/09/2018
1.70
 154,400 1.70 1.80 1.60 0 0 0
20/09/2018
1.70
 157,000 1.80 1.80 1.70 0 0 0
19/09/2018
1.80
 119,213 1.80 1.80 1.70 0 0 0
18/09/2018
1.80
 336,507 1.70 1.80 1.60 0 0 0
17/09/2018
1.70
 30,400 1.80 1.80 1.70 0 0 0
14/09/2018
1.80
 41,000 1.80 1.80 1.70 0 0 0
13/09/2018
1.80
 200 1.70 1.80 1.80 0 0 0
12/09/2018
1.70
 22,100 1.80 1.80 1.70 0 0 0
11/09/2018
1.80
 26,500 1.70 1.80 1.60 0 0 0
10/09/2018
1.70
 54,700 1.80 1.80 1.70 0 0 0
07/09/2018
1.80
 29,000 1.70 1.80 1.60 0 0 0
06/09/2018
1.70
 28,000 1.70 1.80 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |