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)
11/11/2013
2.90
 851,050 2.80 2.90 2.70 0 100,300 -0.3
08/11/2013
2.80
 517,400 2.80 3 2.70 0 0 0
07/11/2013
2.80
 965,300 3 3.10 2.80 0 0 0
06/11/2013
3
 1,778,850 2.80 3 2.80 57,000 0 0.2
05/11/2013
2.80
 648,800 2.60 2.80 2.70 13,000 0 0.0
04/11/2013
2.60
 1,168,100 2.40 2.60 2.40 108,000 0 0.3
01/11/2013
2.40
 595,800 2.30 2.50 2.30 45,000 500 0.1
31/10/2013
2.30
 100,300 2.30 2.30 2.30 0 0 0
30/10/2013
2.30
 228,600 2.40 2.40 2.30 0 0 0
29/10/2013
2.40
 201,900 2.30 2.40 2.30 0 0 0
28/10/2013
2.30
 217,200 2.30 2.30 2.20 0 0 0
25/10/2013
2.30
 112,600 2.30 2.40 2.30 0 0 0
24/10/2013
2.30
 222,900 2.50 2.50 2.30 0 0 0
23/10/2013
2.50
 998,800 2.40 2.50 2.20 0 0 0
22/10/2013
2.40
 486,700 2.50 2.50 2.30 0 0 0
21/10/2013
2.50
 463,100 2.50 2.70 2.40 8,000 0 0.0
18/10/2013
2.50
 1,435,400 2.30 2.50 2.40 0 0 0
17/10/2013
2.30
 866,400 2.10 2.30 2.20 19,000 0 0.0
16/10/2013
2.10
 270,700 2.10 2.20 2 0 0 0
15/10/2013
2.10
 19,700 2.10 2.10 2 0 0 0
14/10/2013
2.10
 208,800 2.10 2.10 2 0 0 0
11/10/2013
2.10
 5,200 2.10 2.10 2 0 0 0
10/10/2013
2.10
 97,300 2.10 2.20 2.10 0 0 0
09/10/2013
2.10
 88,600 2.10 2.10 2 0 0 0
08/10/2013
2.10
 99,900 2.10 2.20 2.10 0 0 0
07/10/2013
2.10
 146,900 2.10 2.20 2.10 0 0 0
04/10/2013
2.10
 99,000 2.10 2.10 2 0 0 0
03/10/2013
2.10
 104,500 2.20 2.20 2 0 0 0
02/10/2013
2.20
 266,500 2.20 2.20 2.10 0 0 0
01/10/2013
2.20
 178,500 2.20 2.20 2.10 0 0 0
30/09/2013
2.20
 82,600 2.10 2.20 2 0 0 0
27/09/2013
2.10
 226,200 2.20 2.20 2.10 0 0 0
26/09/2013
2.20
 160,800 2.20 2.30 2.10 0 0 0
25/09/2013
2.20
 250,000 2.10 2.30 2.10 0 0 0
24/09/2013
2.10
 363,000 2.10 2.20 2 0 0 0
23/09/2013
2.10
 80,600 2 2.10 1.90 0 0 0
20/09/2013
2
 51,600 1.90 2 1.90 0 0 0
19/09/2013
1.90
 86,000 2 2.10 1.90 0 0 0
18/09/2013
2
 88,800 2 2 1.90 0 0 0
17/09/2013
2
 226,900 2.10 2.10 1.90 0 0 0
16/09/2013
2.10
 89,200 2.10 2.10 2 0 0 0
13/09/2013
2.10
 156,800 2 2.10 2 0 0 0
12/09/2013
2
 138,900 2 2.10 2 0 0 0
11/09/2013
2
 125,800 2.10 2.10 2 0 0 0
10/09/2013
2.10
 74,100 2 2.10 2 0 0 0
09/09/2013
2
 154,200 2.20 2.20 2 0 0 0
06/09/2013
2.20
 131,600 2.20 2.20 2.10 0 0 0
05/09/2013
2.20
 50,500 2 2.20 2 0 0 0
04/09/2013
2
 90,800 2.20 2.20 2 0 0 0
03/09/2013
2.20
 189,000 2.20 2.30 2.10 0 0 0
30/08/2013
2.20
 53,000 2.10 2.20 2.10 0 0 0
29/08/2013
2.10
 46,200 2.10 2.20 2.10 0 0 0
28/08/2013
2.10
 170,300 2.20 2.30 2.10 442,300 0 0.9
27/08/2013
2.20
 48,800 2.30 2.30 2.20 0 0 0
26/08/2013
2.30
 91,200 2.20 2.30 2.10 0 0 0
23/08/2013
2.20
 201,100 2.20 2.30 2.10 0 0 0
22/08/2013
2.20
 92,300 2.30 2.30 2.10 0 63,200 -0.1
21/08/2013
2.30
 213,400 2.30 2.30 2.10 0 0 0
20/08/2013
2.30
 181,400 2.30 2.30 2.30 0 0 0
19/08/2013
2.30
 180,100 2.10 2.30 2.20 0 0 0
16/08/2013
2.10
 46,400 2.30 2.30 2.10 0 0 0
15/08/2013
2.30
 163,800 2.20 2.30 2.10 0 0 0
14/08/2013
2.20
 106,900 2.10 2.20 2.10 0 0 0
13/08/2013
2.10
 123,100 2.20 2.20 2.10 0 0 0
12/08/2013
2.20
 81,100 2.30 2.30 2.20 0 0 0
09/08/2013
2.30
 64,600 2.30 2.30 2.20 0 0 0
08/08/2013
2.30
 35,000 2.30 2.30 2.30 0 0 0
07/08/2013
2.30
 57,500 2.30 2.30 2.30 0 0 0
06/08/2013
2.30
 8,200 2.30 2.30 2.30 0 0 0
05/08/2013
2.30
 35,400 2.30 2.30 2.20 0 0 0
02/08/2013
2.30
 37,100 2.40 2.40 2.20 0 0 0
01/08/2013
2.40
 61,800 2.30 2.40 2.30 0 0 0
31/07/2013
2.30
 24,500 2.30 2.30 2.20 0 0 0
30/07/2013
2.30
 20,700 2.20 2.30 2.20 0 0 0
29/07/2013
2.20
 133,500 2.30 2.30 2.20 0 0 0
26/07/2013
2.30
 182,700 2.40 2.40 2.30 0 100 -0.0
25/07/2013
2.40
 107,300 2.40 2.40 2.20 0 0 0
24/07/2013
2.40
 145,100 2.40 2.40 2.30 0 0 0
23/07/2013
2.40
 1,700 2.40 2.40 2.40 0 0 0
22/07/2013
2.40
 25,100 2.40 2.50 2.40 0 0 0
19/07/2013
2.40
 117,500 2.40 2.50 2.40 0 0 0
18/07/2013
2.40
 62,600 2.50 2.50 2.40 0 0 0
17/07/2013
2.50
 68,000 2.40 2.50 2.40 0 0 0
16/07/2013
2.40
 18,900 2.40 2.40 2.30 0 0 0
15/07/2013
2.40
 67,000 2.50 2.50 2.40 0 0 0
12/07/2013
2.50
 64,100 2.30 2.50 2.40 0 0 0
11/07/2013
2.30
 26,600 2.40 2.40 2.30 0 0 0
10/07/2013
2.40
 16,800 2.40 2.40 2.30 0 0 0
09/07/2013
2.40
 99,800 2.40 2.40 2.30 0 0 0
08/07/2013
2.40
 41,700 2.40 2.40 2.40 0 0 0
05/07/2013
2.40
 56,100 2.40 2.40 2.30 0 0 0
04/07/2013
2.40
 44,500 2.40 2.50 2.40 0 0 0
03/07/2013
2.40
 26,800 2.50 2.50 2.40 0 0 0
02/07/2013
2.50
 42,700 2.40 2.50 2.40 0 0 0
01/07/2013
2.40
 39,500 2.40 2.40 2.40 0 0 0
28/06/2013
2.40
 111,800 2.50 2.50 2.40 0 0 0
27/06/2013
2.50
 62,900 2.40 2.50 2.40 0 0 0
26/06/2013
2.40
 74,100 2.40 2.40 2.30 0 0 0
25/06/2013
2.40
 354,900 2.50 2.50 2.30 0 0 0
24/06/2013
2.50
 81,300 2.60 2.60 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |