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)
05/09/2018
1.70
 10,900 1.70 1.70 1.60 0 0 0
04/09/2018
1.70
 15,500 1.70 1.80 1.60 0 0 0
31/08/2018
1.70
 55,200 1.80 1.80 1.70 0 2,000 -0.0
30/08/2018
1.80
 84,400 1.70 1.80 1.60 0 0 0
29/08/2018
1.70
 108,000 1.80 1.80 1.70 0 0 0
28/08/2018
1.80
 83,400 1.80 1.80 1.70 0 0 0
27/08/2018
1.80
 500 1.70 1.80 1.70 0 0 0
24/08/2018
1.70
 43,000 1.70 1.80 1.60 0 0 0
23/08/2018
1.70
 54,300 1.80 1.80 1.70 0 0 0
22/08/2018
1.80
 140,700 1.80 1.80 1.70 0 0 0
21/08/2018
1.80
 35,100 1.90 1.90 1.80 0 0 0
20/08/2018
1.90
 50,600 1.90 1.90 1.80 0 0 0
17/08/2018
1.90
 103,500 1.80 1.90 1.70 0 0 0
16/08/2018
1.80
 21,400 1.90 1.90 1.80 0 3,000 -0.0
15/08/2018
1.90
 114,400 1.90 2 1.80 0 0 0
14/08/2018
1.90
 71,800 2 2 1.90 0 0 0
13/08/2018
2
 162,900 1.90 2 1.80 0 0 0
10/08/2018
1.90
 18,413 1.80 1.90 1.80 0 0 0
09/08/2018
1.80
 25,320 1.80 1.90 1.80 0 0 0
08/08/2018
1.80
 55,800 1.90 2 1.80 0 0 0
07/08/2018
1.90
 212,900 1.80 1.90 1.70 0 0 0
06/08/2018
1.80
 6,400 1.80 1.80 1.70 0 0 0
03/08/2018
1.80
 207,300 1.70 1.80 1.60 0 0 0
02/08/2018
1.70
 210,820 1.60 1.70 1.60 0 0 0
01/08/2018
1.60
 89,600 1.70 1.80 1.60 0 0 0
31/07/2018
1.70
 92,000 1.70 1.80 1.60 0 0 0
30/07/2018
1.70
 70,100 1.80 1.80 1.70 0 0 0
27/07/2018
1.80
 2,600 1.80 1.80 1.70 0 0 0
26/07/2018
1.80
 3,300 1.70 1.80 1.80 0 0 0
25/07/2018
1.70
 63,510 1.80 1.80 1.70 0 0 0
24/07/2018
1.80
 165,600 1.90 1.90 1.80 0 0 0
23/07/2018
1.90
 285,276 1.80 1.90 1.70 0 0 0
20/07/2018
1.80
 118,100 1.70 1.80 1.60 0 0 0
19/07/2018
1.70
 11,623 1.70 1.70 1.60 0 0 0
18/07/2018
1.70
 210,300 1.60 1.70 1.60 0 0 0
17/07/2018
1.60
 36,100 1.50 1.60 1.50 0 0 0
16/07/2018
1.50
 88,600 1.60 1.70 1.50 0 0 0
13/07/2018
1.60
 102,107 1.60 1.70 1.50 0 0 0
12/07/2018
1.60
 97,300 1.60 1.60 1.50 0 0 0
11/07/2018
1.60
 95,900 1.70 1.70 1.60 0 0 0
10/07/2018
1.70
 28,900 1.70 1.70 1.60 0 0 0
09/07/2018
1.70
 121,100 1.60 1.70 1.60 0 0 0
06/07/2018
1.60
 88,500 1.60 1.60 1.50 0 0 0
05/07/2018
1.60
 29,400 1.60 1.60 1.50 0 0 0
04/07/2018
1.60
 25,100 1.50 1.60 1.50 0 0 0
03/07/2018
1.50
 31,200 1.60 1.60 1.50 0 0 0
02/07/2018
1.60
 7,700 1.70 1.70 1.60 0 0 0
29/06/2018
1.70
 32,810 1.70 1.80 1.60 0 0 0
28/06/2018
1.70
 23,400 1.80 1.80 1.70 0 0 0
27/06/2018
1.80
 66,800 1.80 1.80 1.70 0 0 0
26/06/2018
1.80
 109,000 1.70 1.80 1.60 0 0 0
25/06/2018
1.70
 6,000 1.80 1.80 1.70 0 0 0
22/06/2018
1.80
 53,600 1.80 1.80 1.70 0 0 0
21/06/2018
1.80
 600 1.80 1.90 1.70 0 0 0
20/06/2018
1.80
 194,500 1.80 1.80 1.70 0 0 0
19/06/2018
1.80
 132,800 1.90 1.90 1.80 0 0 0
18/06/2018
1.90
 47,200 1.90 1.90 1.90 0 0 0
15/06/2018
1.90
 45,900 1.90 2 1.80 0 0 0
14/06/2018
1.90
 41,400 1.90 2 1.80 0 0 0
13/06/2018
1.90
 93,510 1.80 1.90 1.80 0 0 0
12/06/2018
1.80
 61,900 1.90 1.90 1.80 0 0 0
11/06/2018
1.90
 75,600 2 2 1.80 0 0 0
08/06/2018
2
 114,520 1.90 2 1.90 0 0 0
07/06/2018
1.90
 32,201 1.90 2 1.90 0 0 0
06/06/2018
1.90
 237,400 2 2 1.80 0 0 0
05/06/2018
2
 64,000 2.10 2.10 1.90 0 0 0
04/06/2018
2.10
 34,520 2 2.10 1.80 0 0 0
01/06/2018
2
 154,400 2 2 1.80 0 0 0
31/05/2018
2
 156,700 2.20 2.20 2 0 0 0
30/05/2018
2.20
 80,900 2.30 2.30 2.10 0 0 0
29/05/2018
2.30
 176,100 2.40 2.50 2.20 0 0 0
28/05/2018
2.40
 95,190 2.60 2.70 2.40 0 0 0
25/05/2018
2.60
 22,500 2.70 2.70 2.50 0 0 0
24/05/2018
2.70
 55,800 2.50 2.70 2.60 0 6,000 -0.0
23/05/2018
2.50
 226,000 2.60 2.70 2.40 0 0 0
22/05/2018
2.60
 133,400 2.80 2.80 2.60 0 0 0
21/05/2018
2.80
 18,800 2.80 2.80 2.70 0 0 0
18/05/2018
2.80
 16,900 2.80 2.80 2.70 0 0 0
17/05/2018
2.80
 58,810 2.80 2.80 2.70 0 0 0
16/05/2018
2.80
 63,000 2.80 2.80 2.70 0 0 0
15/05/2018
2.80
 73,000 2.80 2.90 2.70 0 0 0
14/05/2018
2.80
 30,100 2.70 2.90 2.70 0 0 0
11/05/2018
2.70
 104,500 2.80 2.90 2.70 0 0 0
10/05/2018
2.80
 68,110 2.90 2.90 2.80 0 0 0
09/05/2018
2.90
 43,100 2.80 2.90 2.80 0 0 0
08/05/2018
2.80
 20,600 2.90 2.90 2.80 0 0 0
07/05/2018
2.90
 18,200 2.80 2.90 2.90 0 0 0
04/05/2018
2.80
 63,810 2.80 2.90 2.80 0 0 0
03/05/2018
2.80
 282,800 2.80 3 2.70 0 0 0
02/05/2018
2.80
 33,100 2.80 2.90 2.80 0 0 0
27/04/2018
2.80
 66,500 2.70 2.80 2.70 0 0 0
26/04/2018
2.70
 105,400 2.90 2.90 2.70 0 0 0
24/04/2018
2.90
 121,900 3 3 2.80 0 0 0
23/04/2018
3
 106,900 3 3 2.90 0 0 0
20/04/2018
3
 135,900 3 3.10 2.90 0 0 0
19/04/2018
3
 112,200 3.10 3.10 3 0 0 0
18/04/2018
3.10
 296,900 3.10 3.20 3 0 0 0
17/04/2018
3.10
 1,276,000 2.90 3.10 2.90 30,000 3,700 0.1
16/04/2018
2.90
 104,600 3 3 2.80 0 0 0
13/04/2018
3
 217,800 3 3 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |