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

7.50
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
(2024-04-19) 		1 15.38% 5,588,500 -15,700 -0.1
6.50
7.50
7.50
2 tháng
(2024-03-19) 		-0.80 -9.64% 18,249,500 -35,500 -0.3
6.50
8.90
7.50
3 tháng
(2024-02-19) 		-0.10 -1.32% 36,931,400 -78,600 -0.7
6.50
9
7.50
6 tháng
(2023-11-20) 		-0.20 -2.60% 57,007,600 -1,100 -0.4
6.50
9
7.50
12 tháng
(2023-05-24) 		-0.10 -1.32% 164,044,008 529,900 5.1
5.90
10.80
7.50
24 tháng
(2022-05-30) 		-0.90 -10.71% 248,532,193 593,400 5.6
3.20
10.80
7.50
36 tháng
(2021-06-03) 		1 15.38% 622,708,484 543,823 5.6
3.20
18.90
7.50
60 tháng
(2019-06-14) 		6.30 525% 989,844,271 324,823 4.0
0.50
18.90
7.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3501 11/05/2010
16.80
-0.70
 258,100 17.50 18.70 16.80 0 0 0
#3502 10/05/2010
17.50
-0.20
 446,300 17.70 18.70 16.70 0 100 -0.0
#3503 07/05/2010
17.70
1.10
 816,800 16.60 17.70 16.60 100 0 0.0
#3504 06/05/2010
16.60
1
 814,000 15.60 16.60 15.60 100 0 0.0
#3505 05/05/2010
15.60
-0.10
 193,900 15.70 15.80 15.30 0 0 0
#3506 04/05/2010
15.70
0.40
 281,700 15.30 16 15.40 100 0 0.0
#3507 29/04/2010
15.30
0.10
 132,700 15.20 15.60 15.10 0 0 0
#3508 28/04/2010
15.20
0.20
 186,800 15 15.40 14.80 0 0 0
#3509 27/04/2010
15
-0.30
 167,700 15.30 15.40 14.90 0 0 0
#3510 26/04/2010
15.30
0.20
 87,300 15.10 16 15 0 0 0
#3511 22/04/2010
15.10
0.40
 471,500 14.70 15.70 14.90 10,000 0 0.2
#3512 21/04/2010
14.70
0.10
 232,000 14.60 14.90 14.50 0 0 0
#3513 20/04/2010
14.60
-0.20
 69,800 14.80 15 14.60 0 0 0
#3514 19/04/2010
14.80
-0.20
 111,000 15 15.10 14.50 0 0 0
#3515 16/04/2010
15
-0.10
 308,300 15.10 15.40 15 0 0 0
#3516 15/04/2010
15.10
0
 108,200 15.10 15.30 14.90 0 0 0
#3517 14/04/2010
15.10
-0.10
 129,100 15.20 15.30 14.80 0 0 0
#3518 13/04/2010
15.20
-0.50
 61,500 15.70 15.70 15 0 0 0
#3519 12/04/2010
15.70
0.20
 219,100 15.50 15.80 15.40 0 0 0
#3520 09/04/2010
15.50
0.20
 337,500 15.30 16 15.30 0 3,000 -0.0
#3521 08/04/2010
15.30
1
 333,300 14.30 15.30 15.20 0 0 0
#3522 07/04/2010
14.30
0.08
 224,500 14.22 14.46 14.22 0 0 0
#3523 06/04/2010
14.22
-0.32
 160,900 14.54 14.62 14.22 0 0 0
#3524 05/04/2010
14.54
-0.32
 257,800 14.85 15.01 13.91 500 0 0.0
#3525 02/04/2010
14.85
-0.40
 72,400 15.25 15.25 14.85 0 0 0
#3526 01/04/2010
15.25
0.32
 123,000 14.93 15.72 15.01 0 1,000 -0.0
#3527 31/03/2010
14.93
-0.47
 182,500 15.41 15.88 14.85 0 0 0
#3528 30/03/2010
15.41
0.08
 699,600 15.33 16.04 15.01 0 4,000 -0.1
#3529 29/03/2010
15.33
-0.08
 183,200 15.41 15.56 15.01 0 0 0
#3530 26/03/2010
15.41
-0.32
 143,400 15.72 16.59 14.93 0 1,000 -0.0
#3531 25/03/2010
15.72
0.24
 210,600 15.49 16.43 15.01 0 3,000 -0.1
#3532 24/03/2010
15.49
1.03
 147,400 14.46 15.49 14.62 4,000 0 0.1
#3533 23/03/2010
14.46
-0.71
 226,300 15.17 15.17 14.30 0 0 0
#3534 22/03/2010
15.17
-0.55
 103,300 15.72 15.72 14.70 0 0 0
#3535 19/03/2010
15.72
-0.04
 122,300 15.76 16.35 15.41 0 0 0
#3536 18/03/2010
15.76
0
 240,800 15.76 16.07 15.30 4,000 0 0.1
#3537 17/03/2010
15.76
0.76
 639,900 15.00 16.07 14.47 4,000 0 0.1
#3538 16/03/2010
15.00
-0.61
 284,000 15.61 15.61 14.85 0 0 0
#3539 15/03/2010
15.61
-0.53
 205,600 16.14 16.68 15.46 0 0 0
#3540 12/03/2010
16.14
0.30
 328,900 15.84 16.45 15.30 0 0 0
#3541 11/03/2010
15.84
1.22
 507,200 14.62 15.84 14.47 0 0 0
#3542 10/03/2010
14.62
-0.61
 359,100 15.23 15.23 14.62 0 0 0
#3543 09/03/2010
15.23
-0.69
 492,100 15.91 16.98 15.23 0 4,200 -0.1
#3544 08/03/2010
15.91
0.91
 907,300 15.00 15.91 15.61 0 0 0
#3545 05/03/2010
15.00
0.84
 194,200 14.16 15.00 14.47 0 0 0
#3546 04/03/2010
14.16
0.84
 513,600 13.33 14.16 13.48 0 0 0
#3547 03/03/2010
13.33
0.46
 256,200 12.87 13.48 12.94 0 0 0
#3548 02/03/2010
12.87
-0.08
 159,900 12.94 13.02 12.72 0 0 0
#3549 01/03/2010
12.94
-0.15
 61,000 13.10 13.17 12.79 0 400 -0.0
#3550 26/02/2010
13.10
0.15
 106,700 12.94 13.10 12.64 0 0 0
#3551 25/02/2010
12.94
0
 51,900 12.94 13.17 12.79 0 0 0
#3552 24/02/2010
12.94
0.38
 182,000 12.56 13.02 12.64 0 0 0
#3553 23/02/2010
12.56
-0.53
 84,400 13.10 13.10 12.56 0 0 0
#3554 22/02/2010
13.10
0
 43,400 13.10 13.33 12.94 0 0 0
#3555 12/02/2010
13.10
0.23
 41,500 12.87 13.25 13.02 0 0 0
#3556 11/02/2010
12.87
0.08
 64,200 12.79 13.10 12.87 0 0 0
#3557 10/02/2010
12.79
0.23
 93,100 12.56 13.17 12.72 0 0 0
#3558 09/02/2010
12.56
-0.15
 173,700 12.72 12.94 12.56 0 0 0
#3559 08/02/2010
12.72
-0.23
 84,000 12.94 13.10 12.72 0 0 0
#3560 05/02/2010
12.94
-0.08
 115,800 13.02 13.10 12.72 0 0 0
#3561 04/02/2010
13.02
0.08
 137,800 12.94 13.25 12.87 0 0 0
#3562 03/02/2010
12.94
0
 61,000 12.94 13.17 12.79 1,600 0 0.0
#3563 02/02/2010
12.94
-0.08
 96,100 13.02 13.63 12.87 3,000 0 0.1
#3564 01/02/2010
13.02
0
 79,100 13.02 13.17 12.87 0 0 0
#3565 29/01/2010
13.02
0
 124,800 13.02 13.10 12.64 0 0 0
#3566 28/01/2010
13.02
-0.30
 111,500 13.33 13.33 12.79 0 0 0
#3567 27/01/2010
13.33
-0.76
 239,500 14.09 14.31 13.02 0 0 0
#3568 26/01/2010
14.09
0.84
 210,100 13.25 14.09 13.25 0 0 0
#3569 25/01/2010
13.25
-0.08
 167,900 13.33 13.33 12.94 0 0 0
#3570 22/01/2010
13.33
0.38
 206,100 12.94 13.63 12.41 0 0 0
#3571 21/01/2010
12.94
-0.38
 490,200 13.33 13.86 12.87 0 0 0
#3572 20/01/2010
13.33
-0.91
 181,000 14.24 14.77 13.33 0 0 0
#3573 19/01/2010
14.24
0.23
 250,500 14.01 14.70 13.78 0 0 0
#3574 18/01/2010
14.01
-0.61
 340,700 14.62 14.70 13.71 0 0 0
#3575 15/01/2010
14.62
-1.14
 447,400 15.76 16.68 14.54 0 0 0
#3576 14/01/2010
15.76
0.91
 503,400 14.85 15.76 14.92 0 0 0
#3577 13/01/2010
14.85
-0.84
 757,200 15.69 15.69 14.62 0 0 0
#3578 12/01/2010
15.69
-1.07
 59,100 16.75 16.75 15.69 0 0 0
#3579 11/01/2010
16.75
-0.99
 186,400 17.74 17.89 16.75 0 0 0
#3580 08/01/2010
17.74
0.61
 489,100 17.13 18.27 16.37 0 0 0
#3581 07/01/2010
17.13
0.84
 1,413,600 16.29 17.13 16.75 0 0 0
#3582 06/01/2010
16.29
1.07
 1,334,300 15.23 16.29 15.23 0 0 0
#3583 05/01/2010
15.23
0.99
 792,100 14.24 15.23 14.47 0 0 0
#3584 04/01/2010
14.24
1.14
 532,900 13.10 14.24 13.78 0 0 0
#3585 31/12/2009
13.10
0.08
 204,400 13.02 13.71 12.79 0 0 0
#3586 30/12/2009
13.02
-0.08
 138,100 13.10 13.71 12.49 0 0 0
#3587 29/12/2009
13.10
-0.53
 68,700 13.63 13.63 13.10 0 0 0
#3588 28/12/2009
13.63
-0.76
 116,400 14.39 14.92 13.48 0 0 0
#3589 25/12/2009
14.39
0.38
 211,400 14.01 14.62 13.86 0 0 0
#3590 24/12/2009
14.01
-0.30
 252,000 14.31 15.08 13.33 0 0 0
#3591 23/12/2009
14.31
0.84
 184,400 13.48 15.08 13.25 0 0 0
#3592 22/12/2009
13.48
-0.76
 175,700 14.24 15.15 13.40 0 0 0
#3593 21/12/2009
14.24
0.91
 154,500 13.33 14.24 14.01 0 0 0
#3594 18/12/2009
13.33
0.69
 57,300 12.64 13.33 12.94 0 0 0
#3595 17/12/2009
12.64
-0.53
 154,600 13.17 13.25 12.34 0 0 0
#3596 16/12/2009
13.17
-0.38
 57,100 13.55 14.24 13.17 0 0 0
#3597 15/12/2009
13.55
-0.76
 123,800 14.31 14.92 13.55 0 0 0
#3598 14/12/2009
14.31
0.53
 175,200 13.78 14.70 12.94 100 0 0
#3599 11/12/2009
13.78
-0.84
 157,000 14.62 14.77 13.78 100 0 0
#3600 10/12/2009
14.62
-1.22
 129,300 15.84 15.84 14.54 100 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc