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

4.20
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
(2026-06-29) 		-0.50 -10.64% 2,336,900 0 0
4
4.90
4.20
2 tháng
(2026-06-01) 		-0.20 -4.55% 3,452,900 -100 0
4
4.90
4.20
3 tháng
(2026-05-04) 		-0.40 -8.70% 4,495,400 9,100 0
4
4.90
4.20
6 tháng
(2026-01-30) 		-1.40 -25% 10,022,900 -13,600 -0.0
4
5.60
4.20
12 tháng
(2025-08-04) 		-2.90 -40.85% 54,085,500 -6,400 0.7
4
8.10
4.20
24 tháng
(2024-08-08) 		-2.50 -37.31% 124,143,926 -683,300 -3.6
4
8.10
4.20
36 tháng
(2023-08-14) 		-4.70 -52.81% 263,455,269 -155,800 1.2
4
10.80
4.20
60 tháng
(2021-08-24) 		-2.20 -34.38% 695,765,490 86,323 3.4
3.20
18.90
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2012
4.70
 628,500 4.40 4.70 4.40 0 0 0
06/04/2012
4.40
 1,714,700 4.40 4.70 4.30 0 20,000 -0.1
05/04/2012
4.40
 792,900 4.20 4.40 4.10 0 0 0
04/04/2012
4.20
 356,900 4.40 4.60 4.10 0 200 -0.0
03/04/2012
4.40
 1,099,100 4.20 4.40 4 20,200 0 0.1
30/03/2012
4.20
 356,900 4.50 4.50 4.20 20,000 15,000 0.0
29/03/2012
4.50
 697,500 4.80 5 4.50 0 0 0
28/03/2012
4.80
 1,594,300 4.50 4.80 4.20 10,000 78,000 -0.3
27/03/2012
4.50
 2,811,100 4.70 5 4.40 0 50,000 -0.3
26/03/2012
4.70
 218,900 4.40 4.70 4.70 0 0 0
23/03/2012
4.40
 239,800 4.20 4.40 4.40 0 0 0
22/03/2012
4.20
 536,700 4 4.20 4.20 0 0 0
21/03/2012
4
 167,800 3.80 4 4 0 0 0
20/03/2012
3.80
 273,600 3.60 3.80 3.80 0 0 0
19/03/2012
3.60
 582,800 3.40 3.60 3.20 0 0 0
16/03/2012
3.40
 656,700 3.40 3.40 3.40 0 0 0
15/03/2012
3.40
 657,600 3.20 3.40 3 15,000 0 0.0
14/03/2012
3.20
 455,600 3.10 3.20 3 10,000 0 0.0
13/03/2012
3.10
 512,600 3.10 3.10 2.90 0 0 0
12/03/2012
3.10
 99,200 3.30 3.30 3.10 0 0 0
09/03/2012
3.30
 1,016,200 3.10 3.30 3.10 0 0 0
08/03/2012
3.10
 531,400 2.90 3.10 3 128,000 0 0.4
07/03/2012
2.90
 721,400 2.80 2.90 2.80 0 0 0
06/03/2012
2.80
 589,200 2.70 2.80 2.80 0 0 0
05/03/2012
2.70
 300 2.60 2.70 2.70 0 0 0
02/03/2012
2.60
 55,800 2.50 2.60 2.60 0 0 0
01/03/2012
2.50
 214,000 2.50 2.50 2.50 0 0 0
29/02/2012
2.50
 269,700 2.30 2.50 2.30 0 0 0
28/02/2012
2.30
 550,800 2.30 2.40 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |