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

4.40
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
(2026-05-13) 		-0.20 -4.35% 1,018,300 9,200 0
4.30
4.60
4.40
2 tháng
(2026-04-13) 		-0.40 -8.33% 1,946,900 -7,100 0
4.30
4.80
4.40
3 tháng
(2026-03-16) 		-0.40 -8.33% 3,700,400 -13,600 -0.0
4.30
4.90
4.40
6 tháng
(2025-12-15) 		-1.20 -21.43% 11,099,100 -12,800 -0.0
4.30
6
4.40
12 tháng
(2025-06-17) 		-2.10 -32.31% 75,223,400 13,600 0.8
4.30
8.10
4.40
24 tháng
(2024-06-24) 		-2.80 -38.89% 128,580,597 -293,900 -0.8
4.30
8.10
4.40
36 tháng
(2023-06-28) 		-3.70 -45.68% 288,608,911 11,400 2.7
4.30
10.80
4.40
60 tháng
(2021-07-08) 		-0.50 -10.20% 726,421,213 85,523 3.4
3.20
18.90
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2012
2.90
 153,300 2.90 2.90 2.70 0 0 0
31/07/2012
2.90
 92,500 2.80 2.90 2.80 0 0 0
30/07/2012
2.80
 162,000 2.90 2.90 2.70 0 0 0
27/07/2012
2.90
 265,000 3 3 2.80 0 0 0
26/07/2012
3
 216,300 3 3.10 2.90 0 0 0
25/07/2012
3
 176,000 2.90 3 2.90 0 0 0
24/07/2012
2.90
 174,100 3 3 2.90 0 0 0
23/07/2012
3
 206,200 3.10 3.10 2.90 0 0 0
20/07/2012
3.10
 1,151,100 3.30 3.40 3.10 0 0 0
19/07/2012
3.30
 416,700 3.30 3.40 3 0 0 0
18/07/2012
3.30
 535,900 3.20 3.40 3 0 0 0
17/07/2012
3.20
 316,700 3 3.20 2.90 0 0 0
16/07/2012
3
 109,600 3 3.20 3 0 0 0
13/07/2012
3
 288,800 3 3.20 2.90 0 11,100 -0.0
12/07/2012
3
 119,200 3 3.10 2.90 0 0 0
11/07/2012
3
 9,700 2.90 3 2.80 0 0 0
10/07/2012
2.90
 125,200 2.80 2.90 2.70 0 0 0
09/07/2012
2.80
 45,800 3 3 2.80 0 0 0
06/07/2012
3
 62,700 2.90 3.10 2.90 0 0 0
05/07/2012
2.90
 84,800 2.90 3.10 2.90 0 0 0
04/07/2012
2.90
 39,900 3 3 2.90 0 0 0
03/07/2012
3
 148,000 3 3 2.80 0 0 0
02/07/2012
3
 81,000 3 3 2.90 0 0 0
29/06/2012
3
 141,800 3.10 3.10 2.90 0 0 0
28/06/2012
3.10
 174,000 2.90 3.10 2.80 0 900 -0.0
27/06/2012
2.90
 177,300 2.90 3 2.90 0 0 0
26/06/2012
2.90
 229,900 3 3 2.90 0 0 0
25/06/2012
3
 224,300 3.20 3.20 3 0 0 0
22/06/2012
3.20
 293,400 3.30 3.40 3.20 0 0 0
21/06/2012
3.30
 158,900 3.30 3.30 3.20 0 0 0
20/06/2012
3.30
 256,200 3.30 3.30 3.20 0 300 -0.0
19/06/2012
3.30
 653,400 3.40 3.50 3.30 0 0 0
18/06/2012
3.40
 903,700 3.30 3.50 3.30 0 0 0
15/06/2012
3.30
 670,200 3.10 3.30 3.10 0 0 0
14/06/2012
3.10
 486,500 3.30 3.30 3.10 0 0 0
13/06/2012
3.30
 333,200 3.20 3.30 3.10 0 0 0
12/06/2012
3.20
 1,162,100 3.30 3.50 3.10 1,200 0 0.0
11/06/2012
3.30
 1,030,200 3.10 3.30 3.10 0 0 0
08/06/2012
3.10
 2,387,000 2.90 3.10 3 0 0 0
07/06/2012
2.90
 324,300 2.90 2.90 2.80 0 0 0
06/06/2012
2.90
 161,500 2.90 3 2.80 0 10,000 -0.0
05/06/2012
2.90
 156,200 2.90 2.90 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |