Tổng Công ty cổ phần Bảo hiểm Quân Đội (mig)

17.35
-0.20
(-1.14%)
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
(2025-11-04) 		-0.75 -4.11% 5,087,600 -818,300 -14.4
17
18.25
17.55
2 tháng
(2025-10-06) 		0.60 3.55% 14,309,100 -510,700 -9.5
15.20
18.80
17.55
3 tháng
(2025-09-05) 		0.05 0.29% 18,568,600 -589,000 -10.7
15.20
18.80
17.55
6 tháng
(2025-06-09) 		2.42 16.08% 44,912,500 -639,100 -8.9
15.08
18.80
17.55
12 tháng
(2024-12-09) 		0.89 5.38% 79,704,600 -1,294,490 -16.1
13.27
18.80
17.55
24 tháng
(2023-12-15) 		3.09 21.43% 173,058,100 -2,203,114 -31.3
13.27
20.53
17.55
36 tháng
(2022-12-20) 		5.25 42.84% 265,653,300 7,892,926 130.1
10.54
20.53
17.55
60 tháng
(2020-12-30) 		7.94 82.97% 755,195,096 22,186,304 381.2
8.96
21.77
17.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
17.26
 335,200 17.49 17.49 17.12 7,850 55,200 -0.9
18/02/2025
17.44
 1,103,300 16.70 17.53 16.47 112,400 9,100 1.9
17/02/2025
16.70
 401,500 16.51 16.70 16.47 81,000 10,101 1.3
14/02/2025
16.70
 541,600 16.79 16.79 16.42 103,900 8,600 1.7
13/02/2025
16.65
 466,600 16.61 16.88 16.42 29,200 10,700 0.3
12/02/2025
16.61
 790,800 16.23 16.70 15.96 110,100 42,475 1.2
11/02/2025
16.05
 172,300 16.14 16.19 15.96 11,400 19,930 -0.1
10/02/2025
16.05
 206,800 16.14 16.23 16.00 11,600 25,100 -0.2
07/02/2025
16.23
 938,300 16.14 16.61 16.00 39,500 126,600 -1.5
06/02/2025
16.05
 277,100 15.77 16.05 15.77 12,400 5,400 0.1
05/02/2025
15.77
 183,400 15.77 15.77 15.59 7,500 2,400 0.1
04/02/2025
15.68
 320,400 15.68 15.91 15.54 3,700 190,300 -3.1
03/02/2025
15.72
 106,000 15.68 15.77 15.54 6,600 8,500 -0.0
24/01/2025
15.68
 116,700 15.72 15.86 15.63 12,000 1,000 0.2
23/01/2025
15.59
 115,700 15.63 15.72 15.54 10,300 0 0.2
22/01/2025
15.45
 271,900 15.40 15.63 15.40 18,200 28,400 -0.2
21/01/2025
15.40
 224,000 16.00 16.00 15.31 9,000 26,400 -0.3
20/01/2025
15.77
 190,100 15.86 16.10 15.77 2,300 3,000 -0.0
17/01/2025
15.77
 180,200 15.68 15.86 15.59 14,400 15,800 -0.0
16/01/2025
15.72
 144,900 15.91 15.91 15.63 7,100 9,100 -0.0
15/01/2025
15.77
 117,100 15.49 15.77 15.49 100 14,415 -0.2
14/01/2025
15.49
 189,900 15.54 15.72 15.45 12,700 19,820 -0.1
13/01/2025
15.59
 104,000 15.31 15.68 15.31 5,400 17,700 -0.2
10/01/2025
15.45
 349,200 15.59 15.72 15.35 16,700 157,450 -2.4
09/01/2025
15.68
 210,900 15.86 15.91 15.59 76,700 144,800 -1.2
08/01/2025
15.68
 368,000 15.59 15.91 15.35 97,700 168,800 -1.2
07/01/2025
15.59
 488,700 15.86 15.91 15.59 10,100 143,500 -2.3
06/01/2025
15.91
 442,800 16.28 16.51 15.77 200 20,300 -0.4
03/01/2025
16.37
 363,200 16.98 16.98 16.37 5,300 76,200 -1.3
02/01/2025
16.88
 485,500 16.23 16.93 16.23 96,600 12,500 1.5
31/12/2024
16.23
 224,200 16.37 16.42 16.10 19,000 15,012 0.1
30/12/2024
16.23
 199,800 16.28 16.42 16.05 34,800 10,000 0.4
27/12/2024
16.23
 475,100 16.61 16.61 16.19 12,600 19,800 -0.1
26/12/2024
16.61
 424,700 16.75 16.88 16.51 23,000 55,345 -0.6
25/12/2024
16.65
 613,200 17.26 18.09 16.65 20,000 32,831 -0.2
24/12/2024
17.12
 457,000 17.30 17.35 16.93 158,500 20,200 2.6
23/12/2024
17.21
 709,400 16.88 17.44 16.70 86,000 9,000 1.4
20/12/2024
16.84
 555,300 16.93 17.16 16.79 41,000 15,900 0.5
19/12/2024
16.75
 896,800 16.23 16.98 16.14 18,600 23,000 -0.1
18/12/2024
16.42
 285,300 16.28 16.61 16.14 20 16,500 -0.3
17/12/2024
16.28
 274,300 16.37 16.70 16.23 0 2,970 -0.1
16/12/2024
16.28
 209,200 16.33 16.33 15.96 200 96,000 -1.7
13/12/2024
16.19
 390,500 16.00 16.42 16.00 23,800 194,600 -3.0
12/12/2024
16.00
 375,100 16.47 16.56 15.96 11,500 58,600 -0.8
11/12/2024
16.47
 269,200 16.70 16.70 16.37 20,100 48,300 -0.5
10/12/2024
16.56
 308,400 16.61 17.07 16.51 19,500 20,600 -0.0
09/12/2024: Quyền mua cổ phiếu: 100/15 Giá: 10 (Volume + 15%, Ratio=0.15)
09/12/2024
16.61
 305,100 16.75 17.26 16.51 1,700 41,174 -0.7
06/12/2024
16.62
 893,200 16.31 16.71 16.14 33,000 100 0.6
05/12/2024
16.31
 950,600 16.18 16.57 15.92 44,400 1,500 0.8
04/12/2024
16.27
 532,800 16.71 17.05 16.27 1,000 5,700 -0.1
03/12/2024
16.79
 1,444,400 16.10 17.31 15.92 108,700 23,937 1.7
02/12/2024
16.18
 633,100 16.27 16.27 15.92 26,400 14,632 0.2
29/11/2024
15.75
 1,311,400 14.83 15.75 14.79 0 302,900 -5.5
28/11/2024
14.75
 149,200 14.83 14.88 14.70 0 12,000 -0.2
27/11/2024
14.70
 141,100 14.75 14.83 14.66 22,100 700 0.4
26/11/2024
14.75
 167,800 15.01 15.01 14.75 46,400 1,200 0.8
25/11/2024
14.88
 288,000 14.66 15.01 14.62 10,000 1,000 0.2
22/11/2024
14.57
 135,300 14.57 14.62 14.44 2,200 2,200 -0.0
21/11/2024
14.53
 79,000 14.49 14.57 14.44 1,000 0 0.0
20/11/2024
14.49
 118,300 14.44 14.57 14.40 13,300 5,000 0.1
19/11/2024
14.44
 86,200 14.53 14.57 14.44 400 750 -0.0
18/11/2024
14.49
 165,400 14.57 14.62 14.44 100 4,200 -0.1
15/11/2024
14.53
 179,800 14.44 14.70 14.44 36,300 12,000 0.4
14/11/2024
14.53
 134,800 14.75 14.75 14.49 0 2,000 -0.0
13/11/2024
14.62
 164,500 14.88 14.88 14.62 0 500 -0.0
12/11/2024
14.88
 188,600 15.01 15.10 14.83 60,700 0 1.0
11/11/2024
15.05
 312,800 14.96 15.14 14.88 100 10,400 -0.2
08/11/2024
14.96
 277,800 14.66 15.01 14.62 25,400 100 0.4
07/11/2024
14.62
 88,600 14.75 14.83 14.57 600 5,500 -0.1
06/11/2024
14.70
 82,400 14.53 14.70 14.53 0 0 0
05/11/2024
14.53
 69,100 14.49 14.57 14.44 0 21,600 -0.4
04/11/2024
14.53
 95,200 14.75 14.75 14.49 7,000 21,800 -0.2
01/11/2024
14.75
 101,400 14.79 14.79 14.53 4,100 50,600 -0.8
31/10/2024
14.79
 219,200 14.70 14.79 14.66 88,900 1,700 1.5
30/10/2024
14.79
 121,200 14.75 14.79 14.70 26,400 1,700 0.4
29/10/2024
14.75
 203,700 14.57 14.75 14.49 53,700 100 0.9
28/10/2024
14.44
 102,500 14.40 14.49 14.36 3,400 400 0.0
25/10/2024
14.36
 138,400 14.49 14.49 14.27 7,500 1,300 0.1
24/10/2024
14.36
 100,500 14.36 14.53 14.36 4,500 1,400 0.1
23/10/2024
14.36
 145,100 14.57 14.57 14.36 3,100 0 0.1
22/10/2024
14.44
 234,900 14.70 14.70 14.40 11,300 13,000 -0.0
21/10/2024
14.53
 151,500 14.62 14.75 14.53 4,000 3,800 0.0
18/10/2024
14.62
 93,000 14.79 14.79 14.57 4,100 900 0.1
17/10/2024
14.53
 162,700 14.53 14.70 14.44 8,400 23,900 -0.3
16/10/2024
14.53
 510,700 14.96 14.96 14.53 6,900 60,500 -0.9
15/10/2024
14.96
 378,100 15.40 15.40 14.92 10,200 20,200 -0.2
14/10/2024
15.40
 499,900 15.49 15.53 15.05 191,700 42,600 2.6
11/10/2024
15.36
 760,900 14.83 15.40 14.83 204,100 8,400 3.4
10/10/2024
14.88
 456,200 14.75 14.88 14.75 153,400 10,500 2.4
09/10/2024
14.79
 323,700 14.75 14.83 14.75 152,700 9,500 2.4
08/10/2024
14.75
 538,100 14.57 14.88 14.57 327,700 9,500 5.4
07/10/2024
14.70
 340,600 14.79 14.79 14.53 192,700 21,800 2.9
04/10/2024
14.66
 376,600 14.75 14.75 14.44 243,300 82,600 2.7
03/10/2024
14.75
 491,500 14.49 14.75 14.44 78,700 84,600 -0.1
02/10/2024
14.62
 287,300 14.88 14.88 14.62 17,600 53,400 -0.6
01/10/2024
14.88
 684,900 14.44 14.96 14.40 43,000 37,800 0.1
30/09/2024
14.44
 173,300 14.49 14.57 14.44 4,800 8,700 -0.1
27/09/2024
14.44
 212,900 14.53 14.57 14.44 22,300 29,400 -0.1
26/09/2024
14.53
 222,000 14.53 14.62 14.44 300 19,700 -0.3
25/09/2024
14.53
 236,400 14.53 14.62 14.44 26,200 5,300 0.3

Chính sách bảo mật | Điều khoản sử dụng |