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

5.90
0.10
(1.72%)
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
(2025-11-05) 		-0.20 -3.33% 1,922,900 600 0.0
5.70
6
5.90
2 tháng
(2025-10-06) 		-1.40 -19.44% 7,647,000 -68,600 -0.5
5.70
7.20
5.90
3 tháng
(2025-09-08) 		-1.30 -18.31% 13,741,100 -500,000 -3.6
5.70
7.40
5.90
6 tháng
(2025-06-09) 		-0.70 -10.77% 64,533,700 21,000 0.8
5.70
8.10
5.90
12 tháng
(2024-12-10) 		0.10 1.75% 101,132,021 -862,200 -5.0
5.50
8.10
5.90
24 tháng
(2023-12-18) 		-1.90 -24.68% 177,593,469 -647,300 -3.6
5.40
9
5.90
36 tháng
(2022-12-21) 		0.90 18.37% 329,890,587 -34,300 2.3
4.50
10.80
5.90
60 tháng
(2020-12-31) 		3.40 141.67% 993,157,284 -545,077 1.2
2.20
18.90
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2017
3.10
 572,310 2.90 3.10 3 0 0 0
01/12/2017
2.90
 659,245 2.70 2.90 2.80 0 4,044,400 -11.7
30/11/2017
2.70
 1,195,880 2.50 2.70 2.60 0 0 0
29/11/2017
2.50
 714,410 2.30 2.50 2.40 0 0 0
28/11/2017
2.30
 1,342,415 2.40 2.60 2.30 0 0 0
27/11/2017
2.40
 723,535 2.20 2.40 2.30 0 0 0
24/11/2017
2.20
 402,900 2.30 2.30 2.10 0 0 0
23/11/2017
2.30
 956,568 2.10 2.30 2.10 0 0 0
22/11/2017
2.10
 932,410 2.20 2.40 2.10 0 0 0
21/11/2017
2.20
 798,500 2 2.20 2.10 0 0 0
20/11/2017
2
 570,600 1.90 2 2 0 0 0
17/11/2017
1.90
 740,700 1.80 1.90 1.90 0 0 0
16/11/2017
1.80
 225,100 1.70 1.80 1.80 0 0 0
15/11/2017
1.70
 32,200 1.80 1.80 1.70 0 0 0
14/11/2017
1.80
 82,300 1.90 1.90 1.80 0 0 0
13/11/2017
1.90
 95,500 1.80 1.90 1.80 0 0 0
10/11/2017
1.80
 258,300 1.80 1.80 1.70 0 0 0
09/11/2017
1.80
 33,300 1.80 1.80 1.70 0 0 0
08/11/2017
1.80
 30,100 1.80 1.90 1.70 0 0 0
07/11/2017
1.80
 219,600 1.80 1.90 1.70 0 0 0
06/11/2017
1.80
 95,900 1.80 1.90 1.70 0 0 0
03/11/2017
1.80
 389,500 1.70 1.80 1.60 0 0 0
02/11/2017
1.70
 176,600 1.80 1.80 1.70 0 0 0
01/11/2017
1.80
 276,100 1.80 1.90 1.70 0 0 0
31/10/2017
1.80
 110,500 1.70 1.80 1.70 0 0 0
30/10/2017
1.70
 21,300 1.80 1.90 1.70 0 0 0
27/10/2017
1.80
 83,100 1.80 1.90 1.70 0 0 0
26/10/2017
1.80
 182,530 1.90 2 1.80 0 0 0
25/10/2017
1.90
 353,500 1.80 1.90 1.70 0 0 0
24/10/2017
1.80
 446,700 1.70 1.80 1.60 0 0 0
23/10/2017
1.70
 339,700 1.70 1.80 1.60 0 0 0
20/10/2017
1.70
 315,100 1.80 1.80 1.70 0 0 0
19/10/2017
1.80
 71,800 1.70 1.80 1.70 0 0 0
18/10/2017
1.70
 26,100 1.80 1.80 1.70 0 0 0
17/10/2017
1.80
 74,200 1.70 1.80 1.70 0 0 0
16/10/2017
1.70
 30,000 1.80 1.80 1.70 0 0 0
13/10/2017
1.80
 17,100 1.80 1.80 1.70 0 0 0
12/10/2017
1.80
 44,000 1.80 1.80 1.70 0 0 0
11/10/2017
1.80
 54,800 1.80 1.80 1.70 0 0 0
10/10/2017
1.80
 55,800 1.80 1.80 1.70 0 0 0
09/10/2017
1.80
 53,900 1.80 1.80 1.70 0 0 0
06/10/2017
1.80
 34,200 1.80 1.80 1.70 0 0 0
05/10/2017
1.80
 267,100 1.70 1.80 1.80 0 0 0
04/10/2017
1.70
 199,200 1.70 1.80 1.70 0 0 0
03/10/2017
1.70
 58,400 1.70 1.80 1.70 0 0 0
02/10/2017
1.70
 101,200 1.80 1.90 1.70 0 0 0
29/09/2017
1.80
 105,300 1.80 1.90 1.70 0 0 0
28/09/2017
1.80
 140,400 1.70 1.80 1.70 0 0 0
27/09/2017
1.70
 204,600 1.80 1.90 1.70 0 0 0
26/09/2017
1.80
 287,710 1.90 1.90 1.80 0 0 0
25/09/2017
1.90
 144,905 1.90 2 1.80 0 0 0
22/09/2017
1.90
 537,500 1.80 1.90 1.80 0 0 0
21/09/2017
1.80
 140,800 1.90 1.90 1.80 0 0 0
20/09/2017
1.90
 111,800 1.80 1.90 1.80 0 0 0
19/09/2017
1.80
 232,500 1.80 1.90 1.70 0 0 0
18/09/2017
1.80
 127,910 1.70 1.80 1.70 0 0 0
15/09/2017
1.70
 67,900 1.80 1.80 1.70 0 0 0
14/09/2017
1.80
 57,500 1.70 1.80 1.70 0 0 0
13/09/2017
1.70
 77,000 1.70 1.80 1.60 0 0 0
12/09/2017
1.70
 434,400 1.80 1.80 1.70 0 0 0
11/09/2017
1.80
 228,319 1.90 1.90 1.80 0 0 0
08/09/2017
1.90
 93,600 1.90 1.90 1.80 0 0 0
07/09/2017
1.90
 128,200 1.80 1.90 1.80 0 0 0
06/09/2017
1.80
 165,000 1.80 1.90 1.80 0 0 0
05/09/2017
1.80
 24,301 1.80 1.90 1.80 0 0 0
01/09/2017
1.80
 58,000 1.90 1.90 1.80 0 0 0
31/08/2017
1.90
 41,700 1.90 2 1.80 0 0 0
30/08/2017
1.90
 138,810 2 2 1.90 0 0 0
29/08/2017
2
 45,807 2 2 1.90 0 0 0
28/08/2017
2
 180,500 2 2 1.80 0 0 0
25/08/2017
2
 335,800 1.90 2 1.80 0 0 0
24/08/2017
1.90
 317,900 2 2 1.80 0 0 0
23/08/2017
2
 311,070 1.90 2 1.80 0 0 0
22/08/2017
1.90
 271,600 1.90 2 1.80 0 0 0
21/08/2017
1.90
 40,650 2 2 1.90 0 0 0
18/08/2017
2
 551,090 2 2.10 1.80 0 0 0
17/08/2017
2
 465,000 2.20 2.20 2 6,000 0 0.0
16/08/2017
2.20
 112,310 2.20 2.20 2.10 0 0 0
15/08/2017
2.20
 346,810 2.20 2.40 2.10 0 0 0
14/08/2017
2.20
 628,800 2.20 2.30 2.10 0 0 0
11/08/2017
2.20
 295,500 2.20 2.30 2.10 0 13,500 -0.0
10/08/2017
2.20
 428,233 2.20 2.40 2.10 0 0 0
09/08/2017
2.20
 1,078,901 2.20 2.40 2.10 4,000 0 0.0
08/08/2017
2.20
 1,104,447 2.40 2.50 2.20 0 0 0
07/08/2017
2.40
 1,244,700 2.20 2.40 2.20 0 0 0
04/08/2017
2.20
 488,733 2.40 2.40 2.20 0 0 0
03/08/2017
2.40
 827,700 2.40 2.40 2.20 13,600 0 0.0
02/08/2017
2.40
 4,011,870 2.20 2.40 2.20 200 300,000 -0.7
01/08/2017
2.20
 442,410 2 2.20 2.10 0 0 0
31/07/2017
2
 1,044,000 1.90 2 1.80 0 0 0
28/07/2017
1.90
 138,305 1.80 1.90 1.70 0 0 0
27/07/2017
1.80
 260,323 1.90 1.90 1.80 0 0 0
26/07/2017
1.90
 176,000 1.80 1.90 1.70 0 0 0
25/07/2017
1.80
 256,150 1.80 1.90 1.70 0 0 0
24/07/2017
1.80
 326,900 1.90 1.90 1.80 0 6,000 -0.0
21/07/2017
1.90
 512,000 1.90 1.90 1.80 0 0 0
20/07/2017
1.90
 122,000 1.90 2 1.80 4,700 0 0.0
19/07/2017
1.90
 444,890 1.80 1.90 1.80 1,000 0 0.0
18/07/2017
1.80
 274,720 1.90 1.90 1.80 0 0 0
17/07/2017
1.90
 564,443 2 2 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |