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

7.50
0
(0%)
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
(2024-04-19) 		1 15.38% 5,588,500 -15,700 -0.1
6.50
7.50
7.50
2 tháng
(2024-03-19) 		-0.80 -9.64% 18,249,500 -35,500 -0.3
6.50
8.90
7.50
3 tháng
(2024-02-19) 		-0.10 -1.32% 36,931,400 -78,600 -0.7
6.50
9
7.50
6 tháng
(2023-11-20) 		-0.20 -2.60% 57,007,600 -1,100 -0.4
6.50
9
7.50
12 tháng
(2023-05-24) 		-0.10 -1.32% 164,044,008 529,900 5.1
5.90
10.80
7.50
24 tháng
(2022-05-30) 		-0.90 -10.71% 248,532,193 593,400 5.6
3.20
10.80
7.50
36 tháng
(2021-06-03) 		1 15.38% 622,708,484 543,823 5.6
3.20
18.90
7.50
60 tháng
(2019-06-14) 		6.30 525% 989,844,271 324,823 4.0
0.50
18.90
7.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
8.40
0
 352,900 8.40 8.50 8.30 0 0 0
#202 25/07/2023
8.40
-0.20
 1,102,200 8.60 8.80 8.40 5,000 0 0.0
#203 24/07/2023
8.60
0.20
 1,213,400 8.40 8.60 8.30 0 300 -0.0
#204 21/07/2023
8.40
-0.10
 787,300 8.50 8.80 8.40 0 0 0
#205 20/07/2023
8.50
0.20
 789,700 8.30 8.50 8.20 0 0 0
#206 19/07/2023
8.30
-0.30
 895,900 8.60 8.60 8.30 0 0 0
#207 18/07/2023
8.60
0.10
 908,100 8.50 8.80 8.40 300 0 0.0
#208 17/07/2023
8.50
0.20
 1,709,900 8.30 8.60 8.20 0 0 0
#209 14/07/2023
8.30
0.10
 1,040,700 8.20 8.30 8 1,700 0 0.0
#210 13/07/2023
8.20
-0.10
 535,000 8.30 8.50 8.20 0 0 0
#211 12/07/2023
8.30
0.40
 2,109,800 7.90 8.30 8 0 0 0
#212 11/07/2023
7.90
0
 316,500 7.90 8 7.80 0 300 -0.0
#213 10/07/2023
7.90
0.10
 751,900 7.80 8.10 7.80 0 0 0
#214 07/07/2023
7.80
0.10
 290,300 7.70 7.80 7.60 0 0 0
#215 06/07/2023
7.70
-0.10
 368,600 7.80 8 7.60 0 0 0
#216 05/07/2023
7.80
-0.20
 713,966 8 8 7.80 0 0 0
#217 04/07/2023
8
0.40
 384,600 7.60 8 7.60 0 0 0
#218 03/07/2023
7.60
0
 257,900 7.60 7.80 7.50 0 0 0
#219 30/06/2023
7.60
-0.20
 274,682 7.80 7.90 7.60 0 0 0
#220 29/06/2023
7.80
-0.30
 425,620 8.10 8.10 7.80 0 0 0
#221 28/06/2023
8.10
-0.10
 465,374 8.20 8.20 8 0 0 0
#222 27/06/2023
8.20
0.20
 175,000 8 8.30 8 0 0 0
#223 26/06/2023
8
-0.40
 1,076,849 8.40 8.40 7.60 0 700 -0.0
#224 23/06/2023
8.40
0.10
 601,558 8.30 8.70 8.30 900 0 0.0
#225 22/06/2023
8.30
-0.10
 157,700 8.40 8.50 8.30 0 0 0
#226 21/06/2023
8.40
0.20
 823,146 8.20 8.70 8.20 0 0 0
#227 20/06/2023
8.20
0.20
 215,641 8 8.20 8 0 0 0
#228 19/06/2023
8
-0.10
 642,726 8.10 8.30 7.80 0 0 0
#229 16/06/2023
8.10
0
 832,567 8.10 8.60 8.10 0 0 0
#230 15/06/2023
8.10
-0.30
 796,419 8.40 8.40 8 0 0 0
#231 14/06/2023
8.40
-0.30
 637,088 8.70 8.80 8.40 0 0 0
#232 13/06/2023
8.70
0.70
 1,982,836 8 8.80 8 0 0 0
#233 12/06/2023
8
0.20
 565,200 7.80 8 7.80 0 0 0
#234 09/06/2023
7.80
0
 203,549 7.80 8 7.70 0 0 0
#235 08/06/2023
7.80
-0.20
 994,648 8 8.10 7.80 0 0 0
#236 07/06/2023
8
0.10
 1,650,021 7.90 8.10 7.80 0 0 0
#237 06/06/2023
7.90
0.10
 668,280 7.80 8.10 7.70 0 0 0
#238 05/06/2023
7.80
-0.30
 614,308 8.10 8.30 7.80 0 0 0
#239 02/06/2023
8.10
0.30
 1,027,670 7.80 8.20 7.80 0 0 0
#240 01/06/2023
7.80
0.10
 465,234 7.70 7.90 7.60 0 0 0
#241 31/05/2023
7.70
0.10
 710,106 7.60 7.80 7.60 0 0 0
#242 30/05/2023
7.60
-0.10
 554,723 7.70 7.90 7.50 0 0 0
#243 29/05/2023
7.70
0.20
 603,550 7.50 7.70 7.50 0 0 0
#244 26/05/2023
7.50
0
 411,217 7.50 7.60 7.40 0 0 0
#245 25/05/2023
7.50
-0.10
 340,376 7.60 7.60 7.40 0 0 0
#246 24/05/2023
7.60
-0.10
 532,154 7.70 7.80 7.50 0 0 0
#247 23/05/2023
7.70
0.20
 663,155 7.50 7.80 7.50 0 0 0
#248 22/05/2023
7.50
0.10
 594,919 7.40 7.60 7.30 0 0 0
#249 19/05/2023
7.40
-0.10
 419,405 7.50 7.60 7.20 0 0 0
#250 18/05/2023
7.50
0.20
 604,538 7.30 7.70 7.30 0 0 0
#251 17/05/2023
7.30
-0.10
 829,895 7.40 7.80 7.30 0 0 0
#252 16/05/2023
7.40
0.20
 465,123 7.20 7.40 7.10 0 0 0
#253 15/05/2023
7.20
-0.20
 407,400 7.40 7.60 7.20 0 0 0
#254 12/05/2023
7.40
0.20
 892,000 7.20 7.50 7 0 1,000 -0.0
#255 11/05/2023
7.20
-0.20
 525,600 7.40 7.40 7.20 0 0 0
#256 10/05/2023
7.40
0.30
 506,580 7.10 7.40 7.10 0 19,600 -0.1
#257 09/05/2023
7.10
0
 372,630 7.10 7.10 6.80 0 0 0
#258 08/05/2023
7.10
0.20
 749,918 6.90 7.30 6.90 0 0 0
#259 05/05/2023
6.90
0.20
 1,153,610 6.70 7.20 6.70 9,600 15,000 -0.0
#260 04/05/2023
6.70
0.50
 1,119,440 6.20 6.70 6.20 0 0 0
#261 28/04/2023
6.20
0
 339,581 6.20 6.30 6.10 0 0 0
#262 27/04/2023
6.20
0.10
 325,200 6.10 6.30 6 0 0 0
#263 26/04/2023
6.10
0
 481,520 6.10 6.20 5.90 0 0 0
#264 25/04/2023
6.10
-0.20
 495,137 6.30 6.50 5.90 0 0 0
#265 24/04/2023
6.30
0.20
 1,055,243 6.10 6.60 6.10 0 0 0
#266 21/04/2023
6.10
0.30
 877,291 5.80 6.30 5.80 0 0 0
#267 20/04/2023
5.80
-0.10
 171,330 5.90 6 5.80 0 0 0
#268 19/04/2023
5.90
-0.20
 525,235 6.10 6.30 5.80 1,600 0 0.0
#269 18/04/2023
6.10
0.30
 340,292 5.80 6.10 5.70 2,000 14,000 -0.1
#270 17/04/2023
5.80
0
 325,762 5.80 5.80 5.60 0 0 0
#271 14/04/2023
5.80
-0.20
 587,455 6 6.20 5.80 700 0 0.0
#272 13/04/2023
6
-0.20
 444,101 6.20 6.30 6 0 0 0
#273 12/04/2023
6.20
-0.30
 415,573 6.50 6.50 6 0 0 0
#274 11/04/2023
6.50
0
 808,005 6.50 6.60 6.10 0 0 0
#275 10/04/2023
6.50
0.50
 1,500,863 6 6.60 6 0 0 0
#276 07/04/2023
6
0.20
 497,540 5.80 6 5.80 0 0 0
#277 06/04/2023
5.80
-0.20
 1,044,215 6 6.40 5.80 0 0 0
#278 05/04/2023
6
0
 712,154 6 6.20 5.90 0 0 0
#279 04/04/2023
6
0.30
 953,219 5.70 6 5.70 10,000 0 0.1
#280 03/04/2023
5.70
-0.10
 823,610 5.80 6 5.60 0 0 0
#281 31/03/2023
5.80
0.40
 1,065,310 5.40 5.80 5.30 500 0 0.0
#282 30/03/2023
5.40
0.10
 511,816 5.30 5.50 5.30 0 0 0
#283 29/03/2023
5.30
0
 141,200 5.30 5.30 5.20 0 0 0
#284 28/03/2023
5.30
0.10
 309,114 5.20 5.40 5.20 0 800 -0.0
#285 27/03/2023
5.20
0.10
 212,200 5.10 5.30 5.20 0 0 0
#286 24/03/2023
5.10
-0.10
 372,514 5.20 5.40 5.10 0 0 0
#287 23/03/2023
5.20
0.10
 59,500 5.10 5.20 5.10 0 0 0
#288 22/03/2023
5.10
-0.10
 62,900 5.20 5.30 5.10 0 0 0
#289 21/03/2023
5.20
0.10
 115,300 5.10 5.20 5 0 0 0
#290 20/03/2023
5.10
-0.10
 172,814 5.20 5.20 5 0 0 0
#291 17/03/2023
5.20
0
 126,208 5.20 5.40 5.20 0 0 0
#292 16/03/2023
5.20
-0.30
 146,600 5.50 5.50 5.20 0 0 0
#293 15/03/2023
5.50
0.30
 304,531 5.20 5.60 5.20 0 0 0
#294 14/03/2023
5.20
0
 201,537 5.20 5.30 5 0 0 0
#295 13/03/2023
5.20
-0.20
 241,900 5.40 5.40 5 0 0 0
#296 10/03/2023
5.40
-0.20
 136,522 5.60 5.60 5.40 0 0 0
#297 09/03/2023
5.60
0.10
 226,648 5.50 5.60 5.40 0 0 0
#298 08/03/2023
5.50
0
 183,800 5.50 5.60 5.30 0 0 0
#299 07/03/2023
5.50
0
 120,500 5.50 5.60 5.40 6,200 0 0.0
#300 06/03/2023
5.50
-0.20
 425,000 5.70 6 5.30 9,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc