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

4.70
-0.20
(-4.08%)
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
(2026-02-23) 		-0.60 -10.91% 2,434,500 500 0.0
4.70
5.50
4.70
2 tháng
(2026-01-19) 		-0.90 -15.52% 4,405,400 1,000 0.0
4.70
5.80
4.70
3 tháng
(2025-12-19) 		-0.80 -14.04% 7,340,900 1,500 0.0
4.70
6
4.70
6 tháng
(2025-09-22) 		-2.10 -30% 17,797,100 -140,700 -1.0
4.70
7.20
4.70
12 tháng
(2025-03-24) 		-2.60 -34.67% 94,171,600 -927,200 -5.4
4.70
8.10
4.70
24 tháng
(2024-03-29) 		-3.70 -43.02% 151,850,564 -540,800 -2.7
4.70
8.60
4.70
36 tháng
(2023-04-04) 		-1.10 -18.33% 323,580,806 500 2.5
4.70
10.80
4.70
60 tháng
(2021-04-14) 		-3.10 -38.75% 812,661,734 -93,577 2.3
3.20
18.90
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2012
1.60
 227,900 1.70 1.80 1.60 0 0 0
17/09/2012
1.70
 458,500 1.60 1.70 1.60 0 0 0
14/09/2012
1.60
 495,600 1.50 1.60 1.50 0 0 0
13/09/2012
1.50
 269,700 1.50 1.50 1.40 0 0 0
12/09/2012
1.50
 423,400 1.50 1.60 1.40 0 0 0
11/09/2012
1.50
 73,800 1.60 1.60 1.50 0 0 0
10/09/2012
1.60
 166,100 1.80 1.80 1.60 0 0 0
07/09/2012
1.80
 253,200 1.80 1.80 1.70 0 0 0
06/09/2012
1.80
 166,600 1.90 1.90 1.80 0 0 0
05/09/2012
1.90
 206,000 2 2 1.90 0 0 0
04/09/2012
2
 208,400 2.10 2.20 2 0 0 0
31/08/2012
2.10
 235,100 2.20 2.20 2.10 0 0 0
30/08/2012
2.20
 76,500 2.20 2.30 2.10 0 0 0
29/08/2012
2.20
 145,000 2.10 2.20 2 0 0 0
28/08/2012
2.10
 26,600 2.20 2.20 2.10 0 0 0
27/08/2012
2.20
 48,500 2.30 2.30 2.20 0 0 0
24/08/2012
2.30
 626,000 2.40 2.50 2.30 0 100,000 -0.2
23/08/2012
2.40
 90,300 2.50 2.50 2.40 0 0 0
22/08/2012
2.50
 244,600 2.60 2.60 2.50 0 130,000 -0.3
21/08/2012
2.60
 157,500 2.70 2.70 2.60 0 0 0
20/08/2012
2.70
 1,257,900 2.70 2.80 2.60 0 27,700 -0.1
17/08/2012
2.70
 236,600 2.80 2.80 2.70 0 0 0
16/08/2012
2.80
 75,000 2.80 2.80 2.70 0 12,300 -0.0
15/08/2012
2.80
 157,700 2.90 2.90 2.70 0 0 0
14/08/2012
2.90
 75,000 2.90 2.90 2.80 0 0 0
13/08/2012
2.90
 90,700 2.90 2.90 2.70 0 0 0
10/08/2012
2.90
 76,700 2.90 2.90 2.80 0 0 0
09/08/2012
2.90
 339,800 3 3 2.80 0 0 0
08/08/2012
3
 203,900 2.90 3 2.80 0 0 0
07/08/2012
2.90
 34,700 2.90 2.90 2.80 0 0 0
06/08/2012
2.90
 234,000 2.70 2.90 2.80 0 0 0
03/08/2012
2.70
 58,800 2.80 2.80 2.70 0 0 0
02/08/2012
2.80
 860,700 2.90 2.90 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |