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

5.90
0.10
(1.72%)
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
(2025-11-05) 		-0.20 -3.33% 1,922,900 600 0.0
5.70
6
5.90
2 tháng
(2025-10-06) 		-1.40 -19.44% 7,647,000 -68,600 -0.5
5.70
7.20
5.90
3 tháng
(2025-09-08) 		-1.30 -18.31% 13,741,100 -500,000 -3.6
5.70
7.40
5.90
6 tháng
(2025-06-09) 		-0.70 -10.77% 64,533,700 21,000 0.8
5.70
8.10
5.90
12 tháng
(2024-12-10) 		0.10 1.75% 101,132,021 -862,200 -5.0
5.50
8.10
5.90
24 tháng
(2023-12-18) 		-1.90 -24.68% 177,593,469 -647,300 -3.6
5.40
9
5.90
36 tháng
(2022-12-21) 		0.90 18.37% 329,890,587 -34,300 2.3
4.50
10.80
5.90
60 tháng
(2020-12-31) 		3.40 141.67% 993,157,284 -545,077 1.2
2.20
18.90
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2013
2.90
 499,000 3 3 2.90 0 0 0
06/02/2013
3
 295,400 2.90 3 2.90 0 0 0
05/02/2013
2.90
 537,500 2.80 3 2.70 119,300 0 0.3
04/02/2013
2.80
 632,800 2.90 2.90 2.80 10,000 0 0.0
01/02/2013
2.90
 395,600 2.90 2.90 2.80 0 0 0
31/01/2013
2.90
 681,900 2.90 3 2.80 0 0 0
30/01/2013
2.90
 856,100 3 3.10 2.90 0 0 0
29/01/2013
3
 795,900 3.10 3.10 2.90 0 0 0
28/01/2013
3.10
 1,725,100 3.10 3.30 2.90 0 0 0
25/01/2013
3.10
 1,070,900 2.90 3.10 2.90 0 0 0
24/01/2013
2.90
 512,700 2.70 2.90 2.70 0 0 0
23/01/2013
2.70
 968,200 3 3 2.70 0 0 0
22/01/2013
3
 930,300 3.30 3.30 3 0 0 0
21/01/2013
3.30
 1,469,700 3.20 3.40 3.20 0 0 0
18/01/2013
3.20
 1,030,800 3.10 3.20 2.90 0 0 0
17/01/2013
3.10
 1,819,600 3.20 3.40 3 0 0 0
16/01/2013
3.20
 1,998,700 3 3.30 3.10 0 0 0
15/01/2013
3
 510,400 2.80 3 2.80 0 0 0
14/01/2013
2.80
 672,600 2.70 2.80 2.60 0 0 0
11/01/2013
2.70
 2,074,800 2.60 2.70 2.60 0 0 0
10/01/2013
2.60
 969,700 2.50 2.60 2.40 0 0 0
09/01/2013
2.50
 731,700 2.60 2.70 2.50 0 0 0
08/01/2013
2.60
 1,965,700 2.60 2.70 2.50 0 5,900 -0.0
07/01/2013
2.60
 751,100 2.50 2.60 2.60 0 0 0
04/01/2013
2.50
 920,600 2.40 2.50 2.40 0 0 0
03/01/2013
2.40
 1,395,800 2.30 2.40 2.30 0 0 0
02/01/2013
2.30
 40,000 2.20 2.30 2.30 0 0 0
28/12/2012
2.20
 1,753,900 2.10 2.20 2.10 0 0 0
27/12/2012
2.10
 107,100 2 2.10 2.10 0 0 0
26/12/2012
2
 110,300 1.90 2 2 0 0 0
25/12/2012
1.90
 347,100 1.80 1.90 1.90 214,700 0 0.4
24/12/2012
1.80
 722,300 1.80 1.80 1.70 0 0 0
21/12/2012
1.80
 256,500 1.80 1.80 1.70 0 0 0
20/12/2012
1.80
 332,300 1.80 1.80 1.70 0 0 0
19/12/2012
1.80
 317,900 1.70 1.80 1.70 0 0 0
18/12/2012
1.70
 597,500 1.80 1.80 1.70 0 0 0
17/12/2012
1.80
 523,900 1.80 1.90 1.70 0 0 0
14/12/2012
1.80
 462,000 1.90 1.90 1.70 1,800 0 0.0
13/12/2012
1.90
 558,600 1.90 1.90 1.70 0 0 0
12/12/2012
1.90
 901,900 1.80 1.90 1.70 0 0 0
11/12/2012
1.80
 780,700 1.70 1.80 1.80 0 0 0
10/12/2012
1.70
 577,800 1.60 1.70 1.60 0 0 0
07/12/2012
1.60
 187,900 1.70 1.70 1.60 0 0 0
06/12/2012
1.70
 209,000 1.70 1.70 1.60 0 0 0
05/12/2012
1.70
 70,000 1.60 1.70 1.60 0 0 0
04/12/2012
1.60
 205,900 1.60 1.60 1.50 0 0 0
03/12/2012
1.60
 123,000 1.60 1.60 1.50 0 0 0
30/11/2012
1.60
 35,800 1.60 1.60 1.50 0 0 0
29/11/2012
1.60
 75,300 1.60 1.60 1.50 0 0 0
28/11/2012
1.60
 2,500 1.60 1.60 1.50 0 0 0
27/11/2012
1.60
 83,600 1.50 1.60 1.50 0 0 0
26/11/2012
1.50
 28,700 1.60 1.60 1.50 0 0 0
23/11/2012
1.60
 17,900 1.60 1.60 1.50 0 0 0
22/11/2012
1.60
 361,600 1.50 1.60 1.50 0 0 0
21/11/2012
1.50
 172,200 1.60 1.60 1.50 0 0 0
20/11/2012
1.60
 68,600 1.50 1.60 1.50 0 0 0
19/11/2012
1.50
 109,600 1.60 1.60 1.50 0 0 0
16/11/2012
1.60
 26,600 1.60 1.60 1.60 0 0 0
15/11/2012
1.60
 39,100 1.70 1.70 1.60 0 0 0
14/11/2012
1.70
 65,800 1.60 1.70 1.60 0 0 0
13/11/2012
1.60
 106,300 1.70 1.70 1.60 0 0 0
12/11/2012
1.70
 116,900 1.60 1.70 1.60 0 0 0
09/11/2012
1.60
 67,900 1.60 1.60 1.50 0 0 0
08/11/2012
1.60
 31,600 1.70 1.70 1.60 0 0 0
07/11/2012
1.70
 154,900 1.60 1.70 1.50 0 0 0
06/11/2012
1.60
 33,800 1.50 1.60 1.40 0 0 0
05/11/2012
1.50
 255,800 1.60 1.60 1.50 0 0 0
02/11/2012
1.60
 212,600 1.70 1.70 1.60 0 0 0
01/11/2012
1.70
 26,400 1.60 1.70 1.60 0 0 0
31/10/2012
1.60
 37,700 1.70 1.70 1.60 0 0 0
30/10/2012
1.70
 246,900 1.80 1.80 1.70 0 0 0
29/10/2012
1.80
 35,500 1.70 1.80 1.70 0 0 0
26/10/2012
1.70
 112,500 1.60 1.70 1.60 0 0 0
25/10/2012
1.60
 286,600 1.70 1.70 1.60 200,000 0 0.3
24/10/2012
1.70
 20,000 1.70 1.70 1.70 0 0 0
23/10/2012
1.70
 84,900 1.80 1.80 1.70 0 0 0
22/10/2012
1.80
 101,400 1.80 1.80 1.70 0 0 0
19/10/2012
1.80
 334,500 1.90 1.90 1.70 0 0 0
18/10/2012
1.90
 167,500 2 2 1.80 0 0 0
17/10/2012
2
 323,100 2 2 1.90 0 0 0
16/10/2012
2
 257,600 1.90 2 1.80 0 0 0
15/10/2012
1.90
 116,900 2 2 1.90 205,700 0 0.4
12/10/2012
2
 199,200 1.90 2 1.80 0 0 0
11/10/2012
1.90
 867,000 1.80 1.90 1.90 0 0 0
10/10/2012
1.80
 446,100 1.70 1.80 1.70 320,000 0 0.5
09/10/2012
1.70
 197,100 1.70 1.80 1.70 0 0 0
08/10/2012
1.70
 116,300 1.60 1.70 1.50 0 0 0
05/10/2012
1.60
 812,700 1.70 1.70 1.60 0 0 0
04/10/2012
1.70
 44,700 1.70 1.70 1.60 300,000 0 0.5
03/10/2012
1.70
 87,000 1.70 1.80 1.60 0 0 0
02/10/2012
1.70
 124,500 1.60 1.70 1.60 200,000 0 0.3
01/10/2012
1.60
 435,600 1.70 1.70 1.60 0 0 0
28/09/2012
1.70
 77,700 1.70 1.70 1.50 340,000 0 0.5
27/09/2012
1.70
 287,900 1.70 1.70 1.60 0 0 0
26/09/2012
1.70
 121,900 1.50 1.70 1.50 0 0 0
25/09/2012
1.50
 83,100 1.60 1.60 1.50 0 0 0
24/09/2012
1.60
 390,600 1.70 1.70 1.60 0 0 0
21/09/2012
1.70
 115,000 1.60 1.70 1.50 0 0 0
20/09/2012
1.60
 178,700 1.70 1.70 1.60 0 0 0
19/09/2012
1.70
 302,900 1.60 1.70 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |