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)
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
04/06/2012
2.90
 635,200 2.80 2.90 2.70 0 5,000 -0.0
01/06/2012
2.80
 175,400 2.90 2.90 2.70 0 10,000 -0.0
31/05/2012
2.90
 274,000 2.90 2.90 2.80 0 0 0
30/05/2012
2.90
 411,000 3 3.10 2.80 0 0 0
29/05/2012
3
 354,600 2.90 3 2.90 5,000 0 0.0
28/05/2012
2.90
 1,127,000 2.80 2.90 2.90 10,000 0 0.0
25/05/2012
2.80
 951,400 2.70 2.80 2.70 0 0 0
24/05/2012
2.70
 676,300 2.70 2.80 2.60 0 0 0
23/05/2012
2.70
 545,400 2.90 3 2.70 0 0 0
22/05/2012
2.90
 1,039,700 2.80 2.90 2.80 0 0 0
21/05/2012
2.80
 1,317,100 2.80 2.80 2.60 0 162,200 -0.4
18/05/2012
2.80
 1,625,700 2.70 2.80 2.70 0 10,000 -0.0
17/05/2012
2.70
 494,400 2.90 3 2.70 0 0 0
16/05/2012
2.90
 808,500 2.80 2.90 2.70 0 0 0
15/05/2012
2.80
 984,900 2.70 2.80 2.60 162,200 0 0.5
14/05/2012
2.70
 1,355,600 2.90 2.90 2.70 0 0 0
11/05/2012
2.90
 1,209,100 3.10 3.30 2.90 0 0 0
10/05/2012
3.10
 3,792,200 2.90 3.10 2.70 70,000 0 0.2
09/05/2012
2.90
 248,600 3.10 3.10 2.90 0 0 0
08/05/2012
3.10
 125,500 3.30 3.30 3.10 0 0 0
07/05/2012
3.30
 280,400 3.40 3.40 3.30 77,000 0 0.3
04/05/2012
3.40
 2,166,300 3.50 3.60 3.20 0 0 0
03/05/2012
3.50
 1,036,600 3.50 3.50 3.30 70,000 0 0.2
02/05/2012
3.50
 935,100 3.70 3.70 3.50 0 200 -0.0
27/04/2012
3.70
 2,218,500 3.80 4 3.60 0 10,000 -0.0
26/04/2012
3.80
 1,905,000 3.60 3.80 3.70 0 0 0
25/04/2012
3.60
 2,645,600 3.40 3.60 3.20 50,000 0 0.2
24/04/2012
3.40
 368,200 3.60 3.60 3.40 0 0 0
23/04/2012
3.60
 1,119,200 3.80 3.80 3.60 0 0 0
20/04/2012
3.80
 1,092,500 4.10 4.10 3.80 0 0 0
19/04/2012
4.10
 1,508,100 4.20 4.30 4 0 0 0
18/04/2012
4.20
 1,503,800 4.30 4.30 4 0 0 0
17/04/2012
4.30
 965,300 4.50 4.60 4.30 0 0 0
16/04/2012
4.50
 949,000 4.40 4.60 4.30 0 0 0
13/04/2012
4.40
 1,544,100 4.30 4.50 4 10,000 0 0.0
12/04/2012
4.30
 1,247,000 4.50 4.60 4.30 0 0 0
11/04/2012
4.50
 1,457,500 4.60 4.70 4.50 20,000 20,000 0.0
10/04/2012
4.60
 524,900 4.70 4.80 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |