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)
02/02/2017
1.40
 97,900 1.30 1.40 1.30 0 0 0
25/01/2017
1.30
 17,800 1.20 1.30 1.20 0 0 0
24/01/2017
1.20
 21,300 1.30 1.30 1.20 0 0 0
23/01/2017
1.30
 13,000 1.30 1.30 1.20 0 0 0
20/01/2017
1.30
 50,800 1.30 1.30 1.20 0 0 0
19/01/2017
1.30
 102,000 1.30 1.40 1.20 0 0 0
18/01/2017
1.30
 198,000 1.40 1.40 1.30 0 0 0
17/01/2017
1.40
 71,100 1.40 1.40 1.30 0 0 0
16/01/2017
1.40
 22,000 1.40 1.50 1.40 0 0 0
13/01/2017
1.40
 6,800 1.50 1.50 1.40 0 0 0
12/01/2017
1.50
 149,900 1.40 1.50 1.40 0 0 0
11/01/2017
1.40
 124,400 1.50 1.50 1.40 0 0 0
10/01/2017
1.50
 29,200 1.50 1.50 1.40 0 0 0
09/01/2017
1.50
 51,000 1.50 1.50 1.40 0 0 0
06/01/2017
1.50
 14,700 1.50 1.50 1.40 0 0 0
05/01/2017
1.50
 11,400 1.50 1.50 1.40 0 0 0
04/01/2017
1.50
 22,300 1.50 1.50 1.40 0 0 0
03/01/2017
1.50
 139,000 1.50 1.50 1.40 0 0 0
30/12/2016
1.50
 62,600 1.50 1.50 1.40 0 0 0
29/12/2016
1.50
 136,700 1.50 1.60 1.40 0 0 0
28/12/2016
1.50
 71,500 1.40 1.50 1.40 0 0 0
27/12/2016
1.40
 27,900 1.50 1.50 1.40 0 0 0
26/12/2016
1.50
 108,800 1.50 1.50 1.40 0 0 0
23/12/2016
1.50
 23,300 1.50 1.60 1.50 0 0 0
22/12/2016
1.50
 327,900 1.50 1.60 1.40 0 0 0
21/12/2016
1.50
 33,200 1.60 1.70 1.50 0 0 0
20/12/2016
1.60
 59,300 1.50 1.60 1.50 0 0 0
19/12/2016
1.50
 145,100 1.50 1.60 1.50 0 0 0
16/12/2016
1.50
 91,500 1.50 1.60 1.50 0 0 0
15/12/2016
1.50
 70,400 1.60 1.60 1.50 0 0 0
14/12/2016
1.60
 15,700 1.60 1.60 1.50 0 0 0
13/12/2016
1.60
 70,800 1.50 1.60 1.50 0 0 0
12/12/2016
1.50
 222,200 1.60 1.60 1.50 0 0 0
09/12/2016
1.60
 46,400 1.60 1.60 1.50 0 0 0
08/12/2016
1.60
 36,400 1.60 1.60 1.50 0 0 0
07/12/2016
1.60
 214,900 1.60 1.70 1.50 0 0 0
06/12/2016
1.60
 85,700 1.60 1.70 1.50 0 0 0
05/12/2016
1.60
 149,600 1.70 1.70 1.60 0 0 0
02/12/2016
1.70
 57,900 1.60 1.70 1.50 0 0 0
01/12/2016
1.60
 68,900 1.60 1.60 1.50 0 0 0
30/11/2016
1.60
 114,100 1.60 1.60 1.60 0 0 0
29/11/2016
1.60
 9,900 1.70 1.70 1.60 0 0 0
28/11/2016
1.70
 61,100 1.70 1.70 1.60 0 0 0
25/11/2016
1.70
 17,600 1.60 1.70 1.50 0 0 0
24/11/2016
1.60
 135,700 1.70 1.70 1.60 0 0 0
23/11/2016
1.70
 61,310 1.60 1.70 1.50 0 0 0
22/11/2016
1.60
 99,900 1.60 1.70 1.50 0 0 0
21/11/2016
1.60
 152,900 1.60 1.70 1.50 0 0 0
18/11/2016
1.60
 137,100 1.70 1.70 1.60 0 0 0
17/11/2016
1.70
 137,300 1.60 1.70 1.50 0 0 0
16/11/2016
1.60
 98,400 1.70 1.70 1.60 0 0 0
15/11/2016
1.70
 289,500 1.60 1.70 1.50 0 0 0
14/11/2016
1.60
 28,200 1.50 1.60 1.50 0 0 0
11/11/2016
1.50
 60,400 1.50 1.60 1.50 0 0 0
10/11/2016
1.50
 134,200 1.60 1.60 1.50 0 0 0
09/11/2016
1.60
 160,200 1.60 1.60 1.50 0 0 0
08/11/2016
1.60
 104,800 1.60 1.70 1.50 0 0 0
07/11/2016
1.60
 137,100 1.60 1.70 1.50 0 0 0
04/11/2016
1.60
 283,100 1.60 1.70 1.50 0 0 0
03/11/2016
1.60
 445,700 1.70 1.70 1.60 0 0 0
02/11/2016
1.70
 73,400 1.70 1.70 1.60 0 0 0
01/11/2016
1.70
 254,100 1.70 1.80 1.60 0 0 0
31/10/2016
1.70
 332,900 1.70 1.80 1.60 0 0 0
28/10/2016
1.70
 725,500 1.80 1.80 1.70 0 0 0
27/10/2016
1.80
 120,800 1.80 1.80 1.70 0 0 0
26/10/2016
1.80
 272,500 1.90 1.90 1.80 0 0 0
25/10/2016
1.90
 809,300 1.80 1.90 1.80 0 0 0
24/10/2016
1.80
 724,000 1.70 1.80 1.70 0 0 0
21/10/2016
1.70
 606,900 1.80 1.80 1.70 0 0 0
20/10/2016
1.80
 624,600 2 2 1.80 0 0 0
19/10/2016
2
 766,000 2.20 2.20 2 0 0 0
18/10/2016
2.20
 2,680,420 2.20 2.40 2 0 0 0
17/10/2016
2.20
 941,990 2.40 2.40 2.20 0 0 0
14/10/2016
2.40
 2,152,000 2.20 2.40 2.20 0 0 0
13/10/2016
2.20
 2,974,200 2 2.20 2.10 0 500 -0.0
12/10/2016
2
 8,000 1.90 2 2 0 0 0
11/10/2016
1.90
 15,300 1.80 1.90 1.90 0 0 0
10/10/2016
1.80
 83,100 1.70 1.80 1.80 0 400 -0.0
07/10/2016
1.70
 1,012,600 1.60 1.70 1.50 0 0 0
06/10/2016
1.60
 15,900 1.60 1.70 1.50 0 0 0
05/10/2016
1.60
 37,200 1.60 1.60 1.50 0 0 0
04/10/2016
1.60
 110,500 1.60 1.70 1.50 0 0 0
03/10/2016
1.60
 114,800 1.70 1.70 1.60 0 0 0
30/09/2016
1.70
 1,300 1.60 1.70 1.70 0 0 0
29/09/2016
1.60
 53,800 1.50 1.60 1.50 0 500 -0.0
28/09/2016
1.50
 67,100 1.60 1.60 1.50 500 0 0.0
27/09/2016
1.60
 13,300 1.60 1.60 1.50 0 0 0
26/09/2016
1.60
 55,000 1.70 1.70 1.60 0 0 0
23/09/2016
1.70
 600 1.60 1.70 1.70 0 0 0
22/09/2016
1.60
 18,200 1.60 1.70 1.60 0 0 0
21/09/2016
1.60
 7,000 1.70 1.70 1.60 0 0 0
20/09/2016
1.70
 95,700 1.70 1.70 1.60 0 0 0
19/09/2016
1.70
 70,600 1.60 1.70 1.60 0 0 0
16/09/2016
1.60
 28,500 1.60 1.60 1.60 0 0 0
15/09/2016
1.60
 198,000 1.60 1.70 1.50 0 0 0
14/09/2016
1.60
 32,600 1.70 1.70 1.60 0 0 0
13/09/2016
1.70
 361,400 1.70 1.70 1.60 0 0 0
12/09/2016
1.70
 71,800 1.70 1.70 1.60 0 0 0
09/09/2016
1.70
 209,700 1.70 1.70 1.70 0 0 0
08/09/2016
1.70
 232,100 1.70 1.70 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |