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

17.35
-0.20
(-1.14%)
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
(2025-11-04) 		-0.75 -4.11% 5,087,600 -818,300 -14.4
17
18.25
17.55
2 tháng
(2025-10-06) 		0.60 3.55% 14,309,100 -510,700 -9.5
15.20
18.80
17.55
3 tháng
(2025-09-05) 		0.05 0.29% 18,568,600 -589,000 -10.7
15.20
18.80
17.55
6 tháng
(2025-06-09) 		2.42 16.08% 44,912,500 -639,100 -8.9
15.08
18.80
17.55
12 tháng
(2024-12-09) 		0.89 5.38% 79,704,600 -1,294,490 -16.1
13.27
18.80
17.55
24 tháng
(2023-12-15) 		3.09 21.43% 173,058,100 -2,203,114 -31.3
13.27
20.53
17.55
36 tháng
(2022-12-20) 		5.25 42.84% 265,653,300 7,892,926 130.1
10.54
20.53
17.55
60 tháng
(2020-12-30) 		7.94 82.97% 755,195,096 22,186,304 381.2
8.96
21.77
17.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
14.86
 342,300 14.86 15.15 14.82 40,600 261,800 -4.0
22/01/2024
15.11
 144,200 14.99 15.19 14.95 91,600 500 1.7
19/01/2024
14.99
 217,400 15.23 15.23 14.82 135,300 26,900 2.0
18/01/2024
14.86
 105,900 14.74 14.86 14.62 60,100 0 1.1
17/01/2024
14.78
 59,300 14.74 14.82 14.53 300 0 0.0
16/01/2024
14.74
 38,400 14.49 14.82 14.49 17,300 1,500 0.3
15/01/2024
14.78
 84,700 14.62 14.95 14.62 59,600 300 1.1
12/01/2024
14.86
 121,600 14.78 14.95 14.66 35,700 86,300 -0.9
11/01/2024
14.95
 539,400 14.95 15.32 14.90 323,800 329,300 -0.1
10/01/2024
14.90
 133,700 14.86 14.90 14.74 66,500 63,800 0.0
09/01/2024
14.86
 89,100 14.86 15.03 14.58 27,200 56,000 -0.5
08/01/2024
14.90
 31,300 14.90 14.95 14.78 6,500 11,400 -0.1
05/01/2024
14.90
 145,400 14.90 14.90 14.70 91,200 104,200 -0.2
04/01/2024
14.90
 69,200 14.86 15.15 14.86 6,900 13,800 -0.1
03/01/2024
14.86
 145,700 15.11 15.11 14.74 41,000 89,400 -0.9
02/01/2024
15.15
 56,200 15.52 15.52 15.15 1,900 37,500 -0.7
29/12/2023
15.52
 111,500 15.52 15.52 15.23 79,500 1,700 1.5
28/12/2023
15.52
 145,000 15.48 15.52 15.11 124,600 1,000 2.3
27/12/2023
15.48
 134,600 15.27 15.60 15.03 115,300 16,000 1.9
26/12/2023
15.27
 175,000 15.23 15.27 15.07 162,900 6,300 2.9
25/12/2023
15.23
 146,800 15.19 15.23 14.78 125,600 200 2.3
22/12/2023
15.19
 154,800 15.19 15.19 14.66 100,900 57,800 0.8
21/12/2023
15.19
 281,100 14.86 15.19 14.45 228,400 60,000 3.1
20/12/2023
14.86
 164,000 14.78 14.95 14.37 133,300 39,200 1.7
19/12/2023
14.78
 60,700 14.45 14.78 14.29 23,800 0 0.4
18/12/2023
14.45
 21,900 14.41 14.45 14.17 6,700 1,600 0.1
15/12/2023
14.41
 28,900 14.21 14.53 14.21 6,700 400 0.1
14/12/2023
14.21
 78,500 14.12 14.74 14.17 53,000 3,200 0.9
13/12/2023
14.12
 50,200 14.53 14.53 14.12 800 6,900 -0.1
12/12/2023
14.53
 71,000 14.49 14.53 14.41 1,300 41,300 -0.7
11/12/2023
14.49
 75,000 14.70 14.95 14.41 0 39,500 -0.7
08/12/2023
14.70
 63,600 14.74 14.78 14.37 22,200 7,600 0.3
07/12/2023
14.74
 145,300 14.45 14.74 14.49 118,900 3,200 2.1
06/12/2023
14.45
 67,400 14.41 15.03 14.41 6,400 37,900 -0.6
05/12/2023
14.41
 189,400 14.86 14.95 14.37 2,600 132,100 -2.3
04/12/2023
14.86
 115,300 14.95 14.95 14.62 2,000 61,900 -1.1

Chính sách bảo mật | Điều khoản sử dụng |