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

17.80
0.30
(1.71%)
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
(2025-12-29) 		-1 -5.41% 10,341,400 66,500 1.2
17.45
20.30
17.80
2 tháng
(2025-11-28) 		0.50 2.94% 13,017,000 38,300 0.8
16.80
20.30
17.80
3 tháng
(2025-10-29) 		0.15 0.86% 21,236,000 -818,800 -14.3
16.80
20.30
17.80
6 tháng
(2025-07-31) 		1.03 6.27% 45,677,900 -153,600 -2.3
15.20
20.30
17.80
12 tháng
(2025-02-03) 		1.78 11.29% 80,944,600 -631,093 -4.8
13.27
20.30
17.80
24 tháng
(2024-02-07) 		2.64 17.74% 179,997,100 -2,993,511 -46.0
13.27
20.53
17.80
36 tháng
(2023-02-13) 		6.05 52.81% 257,849,300 6,875,546 114.2
10.54
20.53
17.80
60 tháng
(2021-02-22) 		7.09 68.16% 755,673,600 21,977,743 378.1
9.53
21.77
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
14.80
 321,400 14.47 14.84 14.10 42,730 35,700 0.1
10/04/2025
14.19
 12,000 14.19 14.19 14.19 0 0 0
09/04/2025
13.27
 153,100 13.17 13.92 13.17 18,611 16,700 0.0
08/04/2025
14.05
 337,500 14.24 14.33 14.05 22,900 19,000 0.1
04/04/2025
15.08
 705,200 14.05 15.31 14.05 18,000 76,850 -1.0
03/04/2025
15.08
 687,200 15.77 15.77 15.08 3,700 52,538 -0.8
02/04/2025
16.19
 94,900 16.14 16.33 16.14 282 11,280 -0.2
01/04/2025
16.14
 94,300 16.05 16.19 16.05 9,616 11,350 -0.0
31/03/2025
16.14
 156,700 16.51 16.51 16.14 1,700 6,030 -0.1
28/03/2025
16.42
 162,300 16.70 16.75 16.33 0 17,870 -0.3
27/03/2025
16.51
 242,400 16.19 16.56 16.19 35,850 15,710 0.4
26/03/2025
16.23
 133,000 16.28 16.37 16.19 9,200 9,280 -0.0
25/03/2025
16.23
 148,200 16.00 16.33 15.96 0 0 0
24/03/2025
16.05
 86,200 16.23 16.23 16.00 100 600 -0.0
21/03/2025
16.14
 89,700 16.23 16.23 16.00 0 0 0
20/03/2025
16.05
 90,900 16.14 16.19 16.00 100 9,001 -0.2
19/03/2025
16.10
 95,900 16.19 16.19 16.05 0 1,700 -0.0
18/03/2025
16.19
 121,000 16.05 16.23 16.05 9,100 3,400 0.1
17/03/2025
16.05
 360,200 16.14 16.19 15.86 19,500 8,232 0.2
14/03/2025
16.10
 159,500 16.23 16.37 16.10 300 11,400 -0.2
13/03/2025
16.23
 140,600 16.51 16.51 16.23 2,400 600 0.0
12/03/2025
16.42
 220,000 16.42 16.51 16.28 1,700 14,748 -0.2
11/03/2025
16.37
 395,900 16.19 16.65 16.19 50,400 4,400 0.8
10/03/2025
16.51
 449,100 16.88 16.88 16.47 11,020 99,700 -1.6
07/03/2025
16.70
 575,200 17.07 17.39 16.70 13,000 47,500 -0.6
06/03/2025
17.16
 355,600 17.26 17.26 16.98 12,100 28,900 -0.3
05/03/2025
17.16
 721,700 16.79 17.21 16.61 176,300 21,000 2.8
04/03/2025
16.70
 355,300 16.79 16.98 16.51 4,780 55,400 -0.9
03/03/2025
16.84
 351,100 16.70 16.98 16.70 27,151 11,200 0.3
28/02/2025
16.84
 331,300 17.16 17.30 16.84 16,300 30,930 -0.3
27/02/2025
17.16
 368,600 17.39 17.44 17.12 45,400 10,300 0.7
26/02/2025
17.30
 525,600 17.21 17.72 17.07 80,200 34,300 0.9
25/02/2025
17.21
 524,900 17.44 17.44 17.12 37,281 19,900 0.3
24/02/2025
17.44
 432,700 17.12 17.44 16.88 39,910 13,400 0.5
21/02/2025
17.12
 643,000 17.02 17.26 16.79 102,860 49,700 1.0
20/02/2025
17.02
 486,900 17.30 17.44 16.88 93,455 17,500 1.4
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

Chính sách bảo mật | Điều khoản sử dụng |