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

17.90
0.10
(0.56%)
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) 		-1 -5.41% 10,341,400 66,500 1.2
17.45
20.30
17.80
2 tháng
(2025-11-28) 		0.50 2.94% 13,017,000 38,300 0.8
16.80
20.30
17.80
3 tháng
(2025-10-29) 		0.15 0.86% 21,236,000 -818,800 -14.3
16.80
20.30
17.80
6 tháng
(2025-07-31) 		1.03 6.27% 45,677,900 -153,600 -2.3
15.20
20.30
17.80
12 tháng
(2025-02-03) 		1.78 11.29% 80,944,600 -631,093 -4.8
13.27
20.30
17.80
24 tháng
(2024-02-07) 		2.64 17.74% 179,997,100 -2,993,511 -46.0
13.27
20.53
17.80
36 tháng
(2023-02-13) 		6.05 52.81% 257,849,300 6,875,546 114.2
10.54
20.53
17.80
60 tháng
(2021-02-22) 		7.09 68.16% 755,673,600 21,977,743 378.1
9.53
21.77
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
18.62
 1,121,900 19.36 19.71 18.62 79,900 50,000 0.7
21/06/2024
19.18
 418,400 19.14 19.45 18.97 15,000 10,000 0.1
20/06/2024
19.14
 628,500 19.40 19.84 18.97 500 105,900 -2.3
19/06/2024
19.40
 956,500 19.14 19.58 18.84 47,800 16,200 0.7
18/06/2024
19.01
 778,100 19.14 19.36 18.79 41,700 42,900 -0.0
17/06/2024
19.10
 895,400 18.23 19.14 18.18 66,300 2,100 1.4
14/06/2024
18.31
 765,000 18.53 18.97 18.27 3,300 12,500 -0.2
13/06/2024
18.53
 266,100 18.97 18.97 18.53 100 15,800 -0.3
12/06/2024
18.79
 827,600 18.23 18.92 18.05 69,300 33,800 0.8
11/06/2024
18.23
 500,000 18.31 18.40 18.01 28,900 35,003 -0.1
10/06/2024
18.40
 788,200 18.71 18.92 18.10 60,100 50,000 0.2
07/06/2024
18.79
 810,600 19.53 19.53 18.71 300 32,600 -0.7
06/06/2024
19.23
 534,800 19.66 19.75 18.79 2,900 49,200 -1.0
05/06/2024
19.62
 1,563,800 18.71 19.66 18.18 15,700 38,500 -0.5
04/06/2024
18.40
 780,600 18.10 18.58 17.84 33,100 22,900 0.2
03/06/2024
17.92
 706,200 18.23 18.53 17.88 55,900 115,200 -1.2
31/05/2024
18.18
 297,900 18.36 18.36 17.92 14,300 500 0.3
30/05/2024
18.10
 663,900 17.58 18.36 17.58 90,100 27,900 1.3
29/05/2024
18.10
 802,300 18.45 18.62 17.75 41,800 27,800 0.3
28/05/2024
18.62
 550,700 18.53 18.97 17.84 30,100 7,200 0.5
27/05/2024
18.45
 764,800 18.01 18.62 17.75 11,500 9,100 0.0
24/05/2024
18.01
 1,177,700 18.27 18.66 17.49 112,100 137,200 -0.5
23/05/2024
17.66
 1,242,900 16.53 17.66 16.23 26,700 51,900 -0.5
22/05/2024
16.53
 796,800 16.62 16.75 16.23 18,900 3,600 0.3
21/05/2024
16.53
 1,119,000 16.53 16.79 16.18 15,900 111,700 -1.8
20/05/2024
16.01
 1,200,000 14.96 16.01 14.88 43,300 30,400 0.2
17/05/2024
14.96
 196,000 15.01 15.01 14.88 31,000 1,411 0.5
16/05/2024
14.88
 111,600 14.83 14.92 14.83 9,800 8,700 0.0
15/05/2024
14.83
 99,300 14.92 14.96 14.75 36,900 2,000 0.6
14/05/2024
14.79
 233,000 14.70 14.79 14.57 11,900 200,600 -3.2
13/05/2024
14.70
 510,900 15.05 15.14 14.62 500 444,900 -7.6
10/05/2024
15.14
 182,100 15.18 15.18 14.88 3,800 15,400 -0.2
09/05/2024
15.10
 113,300 15.05 15.10 14.96 12,000 10,100 0.0
08/05/2024
15.05
 79,600 15.10 15.18 14.88 3,400 3,500 -0.0
07/05/2024
15.18
 135,100 15.44 15.44 15.05 19,500 27,000 -0.1
06/05/2024
15.40
 385,300 14.96 15.40 14.96 316,000 10,500 5.3
03/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
03/05/2024
14.88
 267,700 15.10 15.10 14.62 224,100 1,700 3.8
02/05/2024
14.62
 181,000 14.62 14.78 14.53 3,400 54,500 -0.9
26/04/2024
14.58
 161,800 14.58 14.70 14.53 3,400 1,000 0.0
25/04/2024
14.53
 227,500 14.17 14.53 14.08 118,500 10,000 1.9
24/04/2024
14.08
 72,500 13.88 14.08 13.88 8,000 8,200 -0.0
23/04/2024
13.84
 76,700 14.04 14.04 13.71 17,000 10,100 0.1
22/04/2024
13.84
 59,200 13.84 13.96 13.71 10,000 7,400 0.0
19/04/2024
13.71
 120,200 13.80 13.80 13.51 1,900 22,100 -0.3
17/04/2024
13.80
 57,600 13.88 14.00 13.71 1,200 27,800 -0.4
16/04/2024
13.88
 278,200 14.04 14.12 13.63 200 66,200 -1.1
15/04/2024
13.96
 318,800 14.62 14.70 13.96 25,300 114,200 -1.5
12/04/2024
14.70
 109,300 14.78 14.78 14.53 2,500 2,400 0.0
11/04/2024
14.78
 96,700 14.70 14.86 14.62 14,500 500 0.3
10/04/2024
14.86
 653,000 14.53 15.19 14.53 407,400 250,200 2.9
09/04/2024
14.53
 168,200 14.37 14.53 14.33 1,000 70,900 -1.2
08/04/2024
14.29
 193,500 14.29 14.49 14.25 10,400 122,800 -2.0
05/04/2024
14.29
 271,900 14.53 14.62 14.21 35,400 168,800 -2.3
04/04/2024
14.62
 160,600 14.66 14.70 14.62 21,500 73,000 -0.9
03/04/2024
14.66
 173,900 14.78 14.78 14.66 5,200 50,000 -0.8
02/04/2024
14.66
 245,900 14.78 14.78 14.58 12,900 144,100 -2.3
01/04/2024
14.78
 195,600 14.86 14.86 14.66 9,800 46,300 -0.7
29/03/2024
14.82
 205,100 14.95 14.95 14.78 34,500 47,800 -0.2
28/03/2024
14.82
 352,400 14.86 14.99 14.74 43,600 27,800 0.3
27/03/2024
14.82
 266,500 14.90 14.99 14.70 29,700 86,200 -1.0
26/03/2024
14.86
 535,100 14.86 15.03 14.78 33,700 254,900 -4.0
25/03/2024
14.78
 202,000 14.95 15.03 14.74 35,300 0 0.6
22/03/2024
14.95
 404,700 15.36 15.36 14.74 18,500 34,800 -0.3
21/03/2024
14.95
 668,300 14.62 14.95 14.62 510,500 233,500 5.0
20/03/2024
14.66
 170,100 14.62 14.74 14.49 200 38,100 -0.7
19/03/2024
14.49
 586,500 14.82 14.86 14.49 7,400 368,200 -6.4
18/03/2024
14.62
 954,000 15.19 15.48 14.53 26,800 445,500 -7.6
15/03/2024
15.19
 1,249,600 14.70 15.44 14.70 42,300 622,700 -10.7
14/03/2024
14.70
 261,800 14.66 14.74 14.66 5,900 115,100 -2.0
13/03/2024
14.70
 165,000 14.70 14.70 14.53 500 97,700 -1.7
12/03/2024
14.66
 101,700 14.90 14.90 14.53 6,700 7,100 -0.0
11/03/2024
14.62
 234,900 14.78 14.95 14.58 3,500 45,100 -0.7
08/03/2024
14.78
 196,300 14.66 14.78 14.49 26,900 800 0.5
07/03/2024
14.70
 216,200 14.66 14.78 14.66 600 111,200 -2.0
06/03/2024
14.74
 231,200 14.78 14.86 14.74 5,400 205,500 -3.6
05/03/2024
14.82
 165,000 14.78 14.90 14.78 119,800 74,700 0.8
04/03/2024
14.86
 571,600 14.86 14.99 14.78 189,100 441,700 -4.6
01/03/2024
14.86
 241,400 14.86 14.99 14.70 147,800 400 2.7
29/02/2024
14.86
 104,800 14.86 14.95 14.70 24,110 0 0.4
28/02/2024
14.86
 510,600 14.66 14.95 14.62 33,000 226,000 -3.5
27/02/2024
14.66
 242,500 14.74 14.74 14.49 9,100 7,800 0.0
26/02/2024
14.53
 180,400 14.78 14.78 14.45 2,100 112,100 -1.9
23/02/2024
14.74
 166,200 14.70 14.86 14.62 29,200 16,301 0.2
22/02/2024
14.70
 185,300 14.86 14.86 14.70 5,500 111,000 -1.9
21/02/2024
14.78
 291,900 14.78 14.99 14.70 0 64,800 -1.2
20/02/2024
14.70
 170,800 14.78 14.86 14.66 24,100 40,700 -0.3
19/02/2024
14.78
 175,900 14.95 15.03 14.78 5,400 122,300 -2.1
16/02/2024
14.90
 179,200 14.82 14.95 14.70 11,000 8,100 0.1
15/02/2024
14.74
 241,400 14.86 14.86 14.66 82,700 75,600 0.1
07/02/2024
14.86
 81,100 14.74 14.90 14.66 4,900 0 0.1
06/02/2024
14.82
 47,900 14.58 14.82 14.58 13,100 0 0.2
05/02/2024
14.66
 137,000 14.62 14.74 14.58 100 74,000 -1.3
02/02/2024
14.95
 619,800 14.82 15.15 14.62 434,500 497,903 -1.1
01/02/2024
14.78
 94,500 14.70 14.99 14.70 1,200 35,900 -0.6
31/01/2024
15.07
 153,300 14.99 15.15 14.04 43,700 1,600 0.8
30/01/2024
15.07
 76,400 15.03 15.07 14.99 31,600 700 0.6
29/01/2024
15.07
 136,800 15.40 15.40 15.03 3,200 5,000 -0.0
26/01/2024
15.40
 169,900 14.86 15.40 14.86 95,100 2,000 1.7
25/01/2024
14.95
 209,800 14.86 15.19 14.82 16,800 142,200 -2.3
24/01/2024
15.23
 242,900 15.03 15.48 14.99 77,300 3,700 1.4

Chính sách bảo mật | Điều khoản sử dụng |