Tổng Công ty cổ phần Bảo hiểm Quân Đội (mig)

17.25
-0.15
(-0.86%)
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
(2026-02-11) 		-1.65 -8.66% 5,553,800 -174,900 -3.4
16.45
19.05
17.25
2 tháng
(2026-01-12) 		-1.15 -6.20% 18,441,100 287,200 5.3
16.45
20.30
17.25
3 tháng
(2025-12-15) 		0.55 3.26% 22,668,000 437,900 8.2
16.45
20.30
17.25
6 tháng
(2025-09-15) 		-0.10 -0.57% 40,796,000 -320,000 -5.4
15.20
20.30
17.25
12 tháng
(2025-03-18) 		1.21 7.48% 79,085,800 -544,284 -3.4
13.27
20.30
17.25
24 tháng
(2024-03-25) 		2.62 17.72% 182,430,400 -345,220 1.9
13.27
20.53
17.25
36 tháng
(2023-03-29) 		5.23 42.92% 252,394,700 3,561,086 68.0
12.17
20.53
17.25
60 tháng
(2021-04-08) 		6.96 66.72% 756,134,200 22,250,243 383.3
9.53
21.77
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
17.21
 709,400 16.88 17.44 16.70 86,000 9,000 1.4
20/12/2024
16.84
 555,300 16.93 17.16 16.79 41,000 15,900 0.5
19/12/2024
16.75
 896,800 16.23 16.98 16.14 18,600 23,000 -0.1
18/12/2024
16.42
 285,300 16.28 16.61 16.14 20 16,500 -0.3
17/12/2024
16.28
 274,300 16.37 16.70 16.23 0 2,970 -0.1
16/12/2024
16.28
 209,200 16.33 16.33 15.96 200 96,000 -1.7
13/12/2024
16.19
 390,500 16.00 16.42 16.00 23,800 194,600 -3.0
12/12/2024
16.00
 375,100 16.47 16.56 15.96 11,500 58,600 -0.8
11/12/2024
16.47
 269,200 16.70 16.70 16.37 20,100 48,300 -0.5
10/12/2024
16.56
 308,400 16.61 17.07 16.51 19,500 20,600 -0.0
09/12/2024: Quyền mua cổ phiếu: 100/15 Giá: 10 (Volume + 15%, Ratio=0.15)
09/12/2024
16.61
 305,100 16.75 17.26 16.51 1,700 41,174 -0.7
06/12/2024
16.62
 893,200 16.31 16.71 16.14 33,000 100 0.6
05/12/2024
16.31
 950,600 16.18 16.57 15.92 44,400 1,500 0.8
04/12/2024
16.27
 532,800 16.71 17.05 16.27 1,000 5,700 -0.1
03/12/2024
16.79
 1,444,400 16.10 17.31 15.92 108,700 23,937 1.7
02/12/2024
16.18
 633,100 16.27 16.27 15.92 26,400 14,632 0.2
29/11/2024
15.75
 1,311,400 14.83 15.75 14.79 0 302,900 -5.5
28/11/2024
14.75
 149,200 14.83 14.88 14.70 0 12,000 -0.2
27/11/2024
14.70
 141,100 14.75 14.83 14.66 22,100 700 0.4
26/11/2024
14.75
 167,800 15.01 15.01 14.75 46,400 1,200 0.8
25/11/2024
14.88
 288,000 14.66 15.01 14.62 10,000 1,000 0.2
22/11/2024
14.57
 135,300 14.57 14.62 14.44 2,200 2,200 -0.0
21/11/2024
14.53
 79,000 14.49 14.57 14.44 1,000 0 0.0
20/11/2024
14.49
 118,300 14.44 14.57 14.40 13,300 5,000 0.1
19/11/2024
14.44
 86,200 14.53 14.57 14.44 400 750 -0.0
18/11/2024
14.49
 165,400 14.57 14.62 14.44 100 4,200 -0.1
15/11/2024
14.53
 179,800 14.44 14.70 14.44 36,300 12,000 0.4
14/11/2024
14.53
 134,800 14.75 14.75 14.49 0 2,000 -0.0
13/11/2024
14.62
 164,500 14.88 14.88 14.62 0 500 -0.0
12/11/2024
14.88
 188,600 15.01 15.10 14.83 60,700 0 1.0
11/11/2024
15.05
 312,800 14.96 15.14 14.88 100 10,400 -0.2
08/11/2024
14.96
 277,800 14.66 15.01 14.62 25,400 100 0.4
07/11/2024
14.62
 88,600 14.75 14.83 14.57 600 5,500 -0.1
06/11/2024
14.70
 82,400 14.53 14.70 14.53 0 0 0
05/11/2024
14.53
 69,100 14.49 14.57 14.44 0 21,600 -0.4
04/11/2024
14.53
 95,200 14.75 14.75 14.49 7,000 21,800 -0.2
01/11/2024
14.75
 101,400 14.79 14.79 14.53 4,100 50,600 -0.8
31/10/2024
14.79
 219,200 14.70 14.79 14.66 88,900 1,700 1.5
30/10/2024
14.79
 121,200 14.75 14.79 14.70 26,400 1,700 0.4
29/10/2024
14.75
 203,700 14.57 14.75 14.49 53,700 100 0.9
28/10/2024
14.44
 102,500 14.40 14.49 14.36 3,400 400 0.0
25/10/2024
14.36
 138,400 14.49 14.49 14.27 7,500 1,300 0.1
24/10/2024
14.36
 100,500 14.36 14.53 14.36 4,500 1,400 0.1
23/10/2024
14.36
 145,100 14.57 14.57 14.36 3,100 0 0.1
22/10/2024
14.44
 234,900 14.70 14.70 14.40 11,300 13,000 -0.0
21/10/2024
14.53
 151,500 14.62 14.75 14.53 4,000 3,800 0.0
18/10/2024
14.62
 93,000 14.79 14.79 14.57 4,100 900 0.1
17/10/2024
14.53
 162,700 14.53 14.70 14.44 8,400 23,900 -0.3
16/10/2024
14.53
 510,700 14.96 14.96 14.53 6,900 60,500 -0.9
15/10/2024
14.96
 378,100 15.40 15.40 14.92 10,200 20,200 -0.2
14/10/2024
15.40
 499,900 15.49 15.53 15.05 191,700 42,600 2.6
11/10/2024
15.36
 760,900 14.83 15.40 14.83 204,100 8,400 3.4
10/10/2024
14.88
 456,200 14.75 14.88 14.75 153,400 10,500 2.4
09/10/2024
14.79
 323,700 14.75 14.83 14.75 152,700 9,500 2.4
08/10/2024
14.75
 538,100 14.57 14.88 14.57 327,700 9,500 5.4
07/10/2024
14.70
 340,600 14.79 14.79 14.53 192,700 21,800 2.9
04/10/2024
14.66
 376,600 14.75 14.75 14.44 243,300 82,600 2.7
03/10/2024
14.75
 491,500 14.49 14.75 14.44 78,700 84,600 -0.1
02/10/2024
14.62
 287,300 14.88 14.88 14.62 17,600 53,400 -0.6
01/10/2024
14.88
 684,900 14.44 14.96 14.40 43,000 37,800 0.1
30/09/2024
14.44
 173,300 14.49 14.57 14.44 4,800 8,700 -0.1
27/09/2024
14.44
 212,900 14.53 14.57 14.44 22,300 29,400 -0.1
26/09/2024
14.53
 222,000 14.53 14.62 14.44 300 19,700 -0.3
25/09/2024
14.53
 236,400 14.53 14.62 14.44 26,200 5,300 0.3
24/09/2024
14.53
 85,600 14.44 14.57 14.40 0 3,500 -0.1
23/09/2024
14.44
 206,400 14.57 14.57 14.36 21,500 12,900 0.1
20/09/2024
14.49
 318,900 14.31 14.49 14.23 32,000 7,400 0.4
19/09/2024
14.23
 252,200 14.40 14.40 14.18 5,700 36,100 -0.5
18/09/2024
14.31
 215,900 14.36 14.53 14.23 26,900 26,100 0.0
17/09/2024
14.36
 175,900 14.27 14.36 14.14 6,900 0 0.1
16/09/2024
14.31
 426,900 14.49 14.53 14.01 38,100 2,200 0.6
13/09/2024
14.57
 195,100 14.79 14.79 14.53 2,400 12,500 -0.2
12/09/2024
14.79
 147,000 14.75 15.05 14.75 9,900 7,300 0.0
11/09/2024
14.79
 263,800 14.53 14.92 14.53 35,900 5,300 0.5
10/09/2024
14.66
 673,200 15.18 15.23 14.66 1,500 53,400 -0.9
09/09/2024
15.18
 452,800 15.75 15.75 15.18 0 0 0
06/09/2024
15.79
 139,800 15.75 16.01 15.62 0 31,400 -0.6
05/09/2024
15.84
 176,000 15.92 16.10 15.84 18,700 24,400 -0.1
04/09/2024
15.92
 163,400 16.10 16.10 15.84 10,700 2,000 0.2
30/08/2024
16.14
 114,300 16.01 16.18 15.92 26,100 0 0.5
29/08/2024
16.01
 182,900 15.88 16.18 15.88 24,800 3,900 0.4
28/08/2024
15.88
 194,200 16.05 16.23 15.84 14,500 27,400 -0.2
27/08/2024
16.01
 344,100 16.36 16.36 15.84 12,300 6,100 0.1
26/08/2024
16.27
 309,700 16.84 16.84 16.10 34,700 23,700 0.2
23/08/2024
16.62
 357,100 16.53 16.97 16.49 21,900 63,500 -0.8
22/08/2024
16.79
 475,800 16.44 16.79 16.27 102,600 17,900 1.6
21/08/2024
16.53
 276,800 16.57 16.57 16.31 5,100 33,100 -0.5
20/08/2024
16.57
 394,300 16.27 16.62 16.18 59,400 95,300 -0.7
19/08/2024
16.27
 559,300 16.36 16.53 16.14 43,100 70,500 -0.5
16/08/2024
16.31
 581,500 15.57 16.31 15.53 48,200 88,200 -0.7
15/08/2024
15.53
 114,400 15.53 15.62 15.44 800 4,600 -0.1
14/08/2024
15.53
 262,400 15.97 15.97 15.40 6,300 105,900 -1.8
13/08/2024
15.79
 255,900 16.01 16.01 15.79 4,900 59,800 -1.0
12/08/2024
16.01
 209,700 15.88 16.01 15.75 27,500 29,600 -0.0
09/08/2024
15.92
 398,300 15.53 16.05 15.44 39,900 37,397 0.0
08/08/2024
15.44
 144,400 15.57 15.70 15.23 3,700 34,100 -0.5
07/08/2024
15.57
 202,600 15.70 15.75 15.31 18,200 22,500 -0.1
06/08/2024
15.70
 374,400 15.14 15.75 15.01 95,800 65,200 0.6
05/08/2024
15.01
 609,700 15.97 15.97 15.01 25,100 49,400 -0.4
02/08/2024
15.97
 347,500 15.92 16.01 15.49 53,700 38,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |