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

5.50
-0.10
(-1.79%)
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
(2025-12-29) 		-0.30 -5.08% 2,870,900 500 0.0
5.60
5.90
5.60
2 tháng
(2025-11-28) 		-0.20 -3.45% 4,862,500 800 0.0
5.60
6
5.60
3 tháng
(2025-10-29) 		-0.40 -6.67% 7,143,600 1,400 0.0
5.60
6.10
5.60
6 tháng
(2025-07-31) 		-1.50 -21.13% 45,500,200 -1,100 0.7
5.60
8.10
5.60
12 tháng
(2025-02-03) 		0 0% 102,525,743 -746,200 -4.4
5.60
8.10
5.60
24 tháng
(2024-02-07) 		-2 -26.32% 172,357,097 -583,300 -3.1
5.40
9
5.60
36 tháng
(2023-02-13) 		0.70 14.29% 328,726,568 -24,600 2.4
4.80
10.80
5.60
60 tháng
(2021-02-22) 		1.40 33.33% 901,246,567 -139,578 2.0
3.20
18.90
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
6
 22,800 6 6 5.90 0 5,000 -0.0
12/11/2024
6
 53,300 6 6.10 6 0 0 0
11/11/2024
6
 97,901 6 6.10 5.90 0 0 0
08/11/2024
6
 13,400 6 6.10 6 0 0 0
07/11/2024
6.10
 64,000 6.20 6.20 6 0 0 0
06/11/2024
6.10
 46,301 6.10 6.10 6 0 0 0
05/11/2024
6
 93,300 6 6.10 6 800 0 0.0
04/11/2024
5.90
 57,802 6.10 6.10 5.90 0 4,800 -0.0
01/11/2024
6.10
 41,040 6.10 6.10 6 0 0 0
31/10/2024
6.20
 89,500 6.10 6.20 6 0 0 0
30/10/2024
6.20
 24,620 6.20 6.20 6.10 0 0 0
29/10/2024
6.20
 146,460 6 6.20 6 300 0 0.0
28/10/2024
6.10
 52,400 6.20 6.20 6.10 0 0 0
25/10/2024
6.20
 97,238 6.20 6.30 6.20 0 0 0
24/10/2024
6.20
 82,000 6.30 6.40 6.20 0 0 0
23/10/2024
6.40
 133,300 6.40 6.40 6.20 0 20,000 -0.1
22/10/2024
6.30
 178,400 6.40 6.40 6.30 0 30,000 -0.2
21/10/2024
6.40
 169,295 6.60 6.60 6.30 2,300 50,000 -0.3
18/10/2024
6.60
 151,401 6.60 6.70 6.60 100 0 0.0
17/10/2024
6.60
 88,100 6.60 6.70 6.50 0 0 0
16/10/2024
6.60
 46,100 6.60 6.70 6.60 0 100 -0.0
15/10/2024
6.60
 95,200 6.70 6.70 6.60 0 0 0
14/10/2024
6.70
 52,100 6.70 6.70 6.60 0 0 0
11/10/2024
6.70
 36,816 6.70 6.80 6.70 0 0 0
10/10/2024
6.80
 75,101 6.70 6.80 6.70 0 0 0
09/10/2024
6.70
 148,200 6.70 6.80 6.60 0 0 0
08/10/2024
6.70
 104,601 6.70 6.80 6.70 0 2,300 -0.0
07/10/2024
6.80
 140,100 6.80 6.80 6.70 0 2,000 -0.0
04/10/2024
6.80
 71,639 6.90 6.90 6.70 0 0 0
03/10/2024
6.80
 274,542 6.90 6.90 6.80 4,300 0 0.0
02/10/2024
6.90
 125,914 7 7.10 6.90 0 0 0
01/10/2024
7.10
 411,224 6.80 7.20 6.80 500 4,500 -0.0
30/09/2024
6.80
 105,800 6.90 6.90 6.70 0 0 0
27/09/2024
6.90
 152,800 6.90 6.90 6.80 0 12,000 -0.1
26/09/2024
6.90
 39,949 6.80 6.90 6.80 0 0 0
25/09/2024
6.80
 121,010 6.80 6.90 6.70 0 0 0
24/09/2024
6.70
 79,300 6.70 6.80 6.70 0 0 0
23/09/2024
6.80
 19,810 6.80 6.80 6.70 0 800 -0.0
20/09/2024
6.80
 75,805 6.80 6.90 6.80 3,500 0 0.0
19/09/2024
6.80
 89,412 6.80 6.90 6.80 1,000 0 0.0
18/09/2024
6.80
 83,860 6.80 6.90 6.70 0 200 -0.0
17/09/2024
6.70
 27,104 6.70 6.80 6.70 0 10,100 -0.1
16/09/2024
6.70
 63,000 6.70 6.80 6.60 0 2,000 -0.0
13/09/2024
6.80
 69,045 6.70 6.80 6.60 0 700 -0.0
12/09/2024
6.70
 28,605 6.70 6.70 6.60 0 0 0
11/09/2024
6.60
 49,218 6.70 6.70 6.60 0 0 0
10/09/2024
6.70
 65,464 6.70 6.80 6.70 1,000 0 0.0
09/09/2024
6.80
 19,110 6.80 6.80 6.70 0 0 0
06/09/2024
6.80
 74,700 6.80 6.80 6.70 0 6,700 -0.0
05/09/2024
6.80
 135,914 6.80 7 6.80 500 3,800 -0.0
04/09/2024
6.80
 145,101 6.90 6.90 6.80 0 0 0
30/08/2024
6.90
 66,351 6.90 6.90 6.80 0 0 0
29/08/2024
6.90
 108,710 7 7.10 6.90 0 0 0
28/08/2024
7
 60,800 7 7.10 6.90 0 4,000 -0.0
27/08/2024
7
 181,862 7.20 7.20 7 500 3,000 -0.0
26/08/2024
7.10
 110,778 7.20 7.20 7.10 0 0 0
23/08/2024
7.10
 125,730 7.20 7.20 7 24,800 0 0.2
22/08/2024
7.20
 101,003 7 7.20 7 40,000 1,600 0.3
21/08/2024
7.10
 267,443 7.10 7.10 7 45,400 1,900 0.3
20/08/2024
7.10
 205,654 7.10 7.10 7 48,300 0 0.3
19/08/2024
7.10
 117,803 7.20 7.20 7 65,000 0 0.5
16/08/2024
7.10
 259,195 6.80 7.20 6.70 18,800 0 0.1
15/08/2024
6.70
 67,900 6.90 6.90 6.70 0 1,800 -0.0
14/08/2024
6.80
 23,103 7 7 6.80 0 4,000 -0.0
13/08/2024
7
 57,509 6.90 7 6.80 0 6,400 -0.0
12/08/2024
6.90
 41,002 7 7 6.90 22,800 1,400 0.1
09/08/2024
6.90
 227,806 6.70 7 6.70 54,200 600 0.4
08/08/2024
6.70
 107,236 6.70 6.80 6.70 60,000 200 0.4
07/08/2024
6.70
 50,502 6.80 6.80 6.60 22,700 0 0.2
06/08/2024
6.70
 165,001 6.60 6.80 6.50 38,300 0 0.3
05/08/2024
6.60
 209,750 6.80 6.80 6.40 26,000 4,900 0.1
02/08/2024
6.80
 168,900 6.80 6.90 6.60 12,200 0 0.1
01/08/2024
6.80
 385,032 7.20 7.20 6.70 1,500 2,400 -0.0
31/07/2024
7.10
 159,526 7.20 7.20 7.10 3,100 5,900 -0.0
30/07/2024
7.20
 59,917 7.20 7.20 7.10 1,900 0 0.0
29/07/2024
7.20
 199,186 7.20 7.30 7.20 41,400 7,000 0.2
26/07/2024
7.20
 72,200 7.30 7.30 7.20 0 0 0
25/07/2024
7.20
 81,800 7.20 7.30 7.20 0 0 0
24/07/2024
7.30
 327,380 7.20 7.40 7.10 89,600 33,500 0.4
23/07/2024
7.30
 269,881 7.40 7.50 7.30 125,000 30,500 0.7
22/07/2024
7.30
 384,205 7.20 7.30 7.10 245,000 2,900 1.8
19/07/2024
7.20
 477,200 7.30 7.40 7.10 0 0 0
18/07/2024
7.40
 351,000 7.40 7.40 7.20 14,000 0 0.1
17/07/2024
7.40
 304,813 7.60 7.60 7.30 300 6,000 -0.0
16/07/2024
7.50
 188,675 7.60 7.60 7.40 2,600 9,500 -0.1
15/07/2024
7.50
 309,089 7.40 7.60 7.40 0 23,500 -0.2
12/07/2024
7.40
 139,516 7.50 7.60 7.40 0 21,400 -0.2
11/07/2024
7.50
 394,642 7.40 7.60 7.30 0 200 -0.0
10/07/2024
7.30
 160,339 7.40 7.50 7.30 0 2,300 -0.0
09/07/2024
7.40
 240,027 7.30 7.40 7.20 8,900 3,200 0.0
08/07/2024
7.30
 125,871 7.30 7.40 7.20 0 4,400 -0.0
05/07/2024
7.30
 187,052 7.30 7.30 7.20 0 1,100 -0.0
04/07/2024
7.40
 115,401 7.30 7.40 7.30 9,100 0 0.1
03/07/2024
7.30
 126,100 7.40 7.40 7.20 0 0 0
02/07/2024
7.30
 206,010 7.30 7.40 7.20 15,700 0 0.1
01/07/2024
7.30
 95,206 7.20 7.30 7.10 900 0 0.0
28/06/2024
7.20
 241,901 7.20 7.30 7.10 600 0 0.0
27/06/2024
7.10
 147,520 7.30 7.30 7.10 0 2,600 -0.0
26/06/2024
7.20
 234,303 7.20 7.40 7.10 1,400 21,900 -0.1
25/06/2024
7.20
 270,701 7.10 7.30 7.10 4,000 8,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |