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

4.70
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
(2026-02-11) 		-0.70 -12.96% 2,443,600 0 0
4.70
5.50
4.70
2 tháng
(2026-01-12) 		-1.20 -20.34% 5,098,000 500 0.0
4.70
5.90
4.70
3 tháng
(2025-12-15) 		-0.90 -16.07% 7,302,700 800 0.0
4.70
6
4.70
6 tháng
(2025-09-15) 		-2.70 -36.49% 18,858,600 -317,900 -2.3
4.70
7.40
4.70
12 tháng
(2025-03-18) 		-1.60 -25.40% 98,036,800 -846,800 -4.8
4.70
8.10
4.70
24 tháng
(2024-03-25) 		-4 -45.98% 153,715,927 -538,600 -2.7
4.70
8.80
4.70
36 tháng
(2023-03-29) 		-0.60 -11.32% 325,840,942 0 2.5
4.70
10.80
4.70
60 tháng
(2021-04-08) 		-2.70 -36.49% 824,422,017 -85,377 2.4
3.20
18.90
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
6
 431,594 5.70 6.20 5.70 0 1,100 -0.0
20/12/2024
5.70
 90,800 5.50 5.70 5.50 0 0 0
19/12/2024
5.50
 51,600 5.60 5.60 5.50 0 0 0
18/12/2024
5.60
 40,701 5.60 5.70 5.60 0 0 0
17/12/2024
5.70
 36,900 5.60 5.70 5.50 0 0 0
16/12/2024
5.60
 69,101 5.60 5.60 5.50 0 20,000 -0.1
13/12/2024
5.60
 177,976 5.70 5.80 5.30 0 0 0
12/12/2024
5.70
 47,310 5.80 5.80 5.70 0 0 0
11/12/2024
5.70
 34,961 5.80 5.80 5.70 0 0 0
10/12/2024
5.70
 46,203 5.80 5.90 5.70 0 0 0
09/12/2024
5.80
 75,221 5.70 5.80 5.70 0 0 0
06/12/2024
5.70
 115,804 5.90 6 5.70 0 0 0
05/12/2024
5.90
 297,751 5.50 5.90 5.50 0 0 0
04/12/2024
5.50
 24,331 5.60 5.60 5.40 0 0 0
03/12/2024
5.60
 24,500 5.50 5.60 5.40 0 2,000 -0.0
02/12/2024
5.50
 43,900 5.60 5.60 5.50 0 18,000 -0.1
29/11/2024
5.50
 17,302 5.60 5.60 5.50 0 0 0
28/11/2024
5.50
 46,710 5.50 5.60 5.50 0 0 0
27/11/2024
5.60
 48,510 5.60 5.60 5.50 0 0 0
26/11/2024
5.50
 102,700 5.40 5.70 5.40 0 0 0
25/11/2024
5.40
 58,689 5.40 5.50 5.40 0 0 0
22/11/2024
5.40
 132,600 5.60 5.60 5.40 0 0 0
21/11/2024
5.60
 42,200 5.60 5.60 5.50 0 0 0
20/11/2024
5.60
 73,190 5.50 5.70 5.50 0 0 0
19/11/2024
5.50
 39,900 5.70 5.70 5.50 0 0 0
18/11/2024
5.60
 104,900 5.70 5.80 5.50 2,300 1,200 0.0
15/11/2024
5.60
 109,110 5.80 5.90 5.60 0 3,600 -0.0
14/11/2024
5.90
 89,600 5.90 6 5.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |