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

4.40
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
(2026-05-13) 		-0.20 -4.35% 1,018,300 9,200 0
4.30
4.60
4.40
2 tháng
(2026-04-13) 		-0.40 -8.33% 1,946,900 -7,100 0
4.30
4.80
4.40
3 tháng
(2026-03-16) 		-0.40 -8.33% 3,700,400 -13,600 -0.0
4.30
4.90
4.40
6 tháng
(2025-12-15) 		-1.20 -21.43% 11,099,100 -12,800 -0.0
4.30
6
4.40
12 tháng
(2025-06-17) 		-2.10 -32.31% 75,223,400 13,600 0.8
4.30
8.10
4.40
24 tháng
(2024-06-24) 		-2.80 -38.89% 128,580,597 -293,900 -0.8
4.30
8.10
4.40
36 tháng
(2023-06-28) 		-3.70 -45.68% 288,608,911 11,400 2.7
4.30
10.80
4.40
60 tháng
(2021-07-08) 		-0.50 -10.20% 726,421,213 85,523 3.4
3.20
18.90
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2010
14.70
 107,700 15 15 14.60 0 0 0
01/06/2010
15
 148,100 14.70 15 14.60 0 0 0
31/05/2010
14.70
 80,200 15 15.60 14.50 0 0 0
28/05/2010
15
 362,000 14.30 15 14.60 0 0 0
27/05/2010
14.30
 88,200 14.50 14.50 13.50 0 0 0
26/05/2010
14.50
 151,300 14.10 14.80 14 0 0 0
25/05/2010
14.10
 159,500 14.70 15 14 0 0 0
24/05/2010
14.70
 241,800 13.70 14.70 13.40 0 0 0
21/05/2010
13.70
 252,500 14.90 14.90 13.40 0 0 0
20/05/2010
14.90
 259,400 13.90 14.90 13.20 0 0 0
19/05/2010
13.90
 320,900 14.90 15 13.90 0 0 0
18/05/2010
14.90
 152,100 14.80 15.10 14.50 0 0 0
17/05/2010
14.80
 194,700 15.70 15.70 14.80 0 10,000 -0.1
14/05/2010
15.70
 163,100 15.60 16.10 15.40 0 0 0
13/05/2010
15.60
 198,900 15.80 16.10 15 0 0 0
12/05/2010
15.80
 167,000 16.80 16.80 15.80 0 100 -0.0
11/05/2010
16.80
 258,100 17.50 18.70 16.80 0 0 0
10/05/2010
17.50
 446,300 17.70 18.70 16.70 0 100 -0.0
07/05/2010
17.70
 816,800 16.60 17.70 16.60 100 0 0.0
06/05/2010
16.60
 814,000 15.60 16.60 15.60 100 0 0.0
05/05/2010
15.60
 193,900 15.70 15.80 15.30 0 0 0
04/05/2010
15.70
 281,700 15.30 16 15.40 100 0 0.0
29/04/2010
15.30
 132,700 15.20 15.60 15.10 0 0 0
28/04/2010
15.20
 186,800 15 15.40 14.80 0 0 0
27/04/2010
15
 167,700 15.30 15.40 14.90 0 0 0
26/04/2010
15.30
 87,300 15.10 16 15 0 0 0
22/04/2010
15.10
 471,500 14.70 15.70 14.90 10,000 0 0.2
21/04/2010
14.70
 232,000 14.60 14.90 14.50 0 0 0
20/04/2010
14.60
 69,800 14.80 15 14.60 0 0 0
19/04/2010
14.80
 111,000 15 15.10 14.50 0 0 0
16/04/2010
15
 308,300 15.10 15.40 15 0 0 0
15/04/2010
15.10
 108,200 15.10 15.30 14.90 0 0 0
14/04/2010
15.10
 129,100 15.20 15.30 14.80 0 0 0
13/04/2010
15.20
 61,500 15.70 15.70 15 0 0 0
12/04/2010
15.70
 219,100 15.50 15.80 15.40 0 0 0
09/04/2010
15.50
 337,500 15.30 16 15.30 0 3,000 -0.0
08/04/2010: Quyền mua cổ phiếu: 1/1 Giá: 10.5 (Volume + 100%, Ratio=1)
08/04/2010
15.30
 333,300 14.30 15.30 15.20 0 0 0
07/04/2010
14.30
 224,500 14.22 14.46 14.22 0 0 0
06/04/2010
14.22
 160,900 14.54 14.62 14.22 0 0 0
05/04/2010
14.54
 257,800 14.85 15.01 13.91 500 0 0.0
02/04/2010
14.85
 72,400 15.25 15.25 14.85 0 0 0
01/04/2010
15.25
 123,000 14.93 15.72 15.01 0 1,000 -0.0
31/03/2010
14.93
 182,500 15.41 15.88 14.85 0 0 0
30/03/2010
15.41
 699,600 15.33 16.04 15.01 0 4,000 -0.1
29/03/2010
15.33
 183,200 15.41 15.56 15.01 0 0 0
26/03/2010
15.41
 143,400 15.72 16.59 14.93 0 1,000 -0.0
25/03/2010
15.72
 210,600 15.49 16.43 15.01 0 3,000 -0.1
24/03/2010
15.49
 147,400 14.46 15.49 14.62 4,000 0 0.1
23/03/2010
14.46
 226,300 15.17 15.17 14.30 0 0 0
22/03/2010
15.17
 103,300 15.72 15.72 14.70 0 0 0
19/03/2010: Cổ tức tiền mặt tỉ lệ: 7.5%
19/03/2010
15.72
 122,300 15.76 16.35 15.41 0 0 0
18/03/2010
15.76
 240,800 15.76 16.07 15.30 4,000 0 0.1
17/03/2010
15.76
 639,900 15.00 16.07 14.47 4,000 0 0.1
16/03/2010
15.00
 284,000 15.61 15.61 14.85 0 0 0
15/03/2010
15.61
 205,600 16.14 16.68 15.46 0 0 0
12/03/2010
16.14
 328,900 15.84 16.45 15.30 0 0 0
11/03/2010
15.84
 507,200 14.62 15.84 14.47 0 0 0
10/03/2010
14.62
 359,100 15.23 15.23 14.62 0 0 0
09/03/2010
15.23
 492,100 15.91 16.98 15.23 0 4,200 -0.1
08/03/2010
15.91
 907,300 15.00 15.91 15.61 0 0 0
05/03/2010
15.00
 194,200 14.16 15.00 14.47 0 0 0
04/03/2010
14.16
 513,600 13.33 14.16 13.48 0 0 0
03/03/2010
13.33
 256,200 12.87 13.48 12.94 0 0 0
02/03/2010
12.87
 159,900 12.94 13.02 12.72 0 0 0
01/03/2010
12.94
 61,000 13.10 13.17 12.79 0 400 -0.0
26/02/2010
13.10
 106,700 12.94 13.10 12.64 0 0 0
25/02/2010
12.94
 51,900 12.94 13.17 12.79 0 0 0
24/02/2010
12.94
 182,000 12.56 13.02 12.64 0 0 0
23/02/2010
12.56
 84,400 13.10 13.10 12.56 0 0 0
22/02/2010
13.10
 43,400 13.10 13.33 12.94 0 0 0
12/02/2010
13.10
 41,500 12.87 13.25 13.02 0 0 0
11/02/2010
12.87
 64,200 12.79 13.10 12.87 0 0 0
10/02/2010
12.79
 93,100 12.56 13.17 12.72 0 0 0
09/02/2010
12.56
 173,700 12.72 12.94 12.56 0 0 0
08/02/2010
12.72
 84,000 12.94 13.10 12.72 0 0 0
05/02/2010
12.94
 115,800 13.02 13.10 12.72 0 0 0
04/02/2010
13.02
 137,800 12.94 13.25 12.87 0 0 0
03/02/2010
12.94
 61,000 12.94 13.17 12.79 1,600 0 0.0
02/02/2010
12.94
 96,100 13.02 13.63 12.87 3,000 0 0.1
01/02/2010
13.02
 79,100 13.02 13.17 12.87 0 0 0
29/01/2010
13.02
 124,800 13.02 13.10 12.64 0 0 0
28/01/2010
13.02
 111,500 13.33 13.33 12.79 0 0 0
27/01/2010
13.33
 239,500 14.09 14.31 13.02 0 0 0
26/01/2010
14.09
 210,100 13.25 14.09 13.25 0 0 0
25/01/2010
13.25
 167,900 13.33 13.33 12.94 0 0 0
22/01/2010
13.33
 206,100 12.94 13.63 12.41 0 0 0
21/01/2010
12.94
 490,200 13.33 13.86 12.87 0 0 0
20/01/2010
13.33
 181,000 14.24 14.77 13.33 0 0 0
19/01/2010
14.24
 250,500 14.01 14.70 13.78 0 0 0
18/01/2010
14.01
 340,700 14.62 14.70 13.71 0 0 0
15/01/2010
14.62
 447,400 15.76 16.68 14.54 0 0 0
14/01/2010
15.76
 503,400 14.85 15.76 14.92 0 0 0
13/01/2010
14.85
 757,200 15.69 15.69 14.62 0 0 0
12/01/2010
15.69
 59,100 16.75 16.75 15.69 0 0 0
11/01/2010
16.75
 186,400 17.74 17.89 16.75 0 0 0
08/01/2010
17.74
 489,100 17.13 18.27 16.37 0 0 0
07/01/2010
17.13
 1,413,600 16.29 17.13 16.75 0 0 0
06/01/2010
16.29
 1,334,300 15.23 16.29 15.23 0 0 0
05/01/2010
15.23
 792,100 14.24 15.23 14.47 0 0 0
04/01/2010
14.24
 532,900 13.10 14.24 13.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |