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
(2025-11-05) 		-0.30 -1.68% 4,246,700 -500,500 -8.7
17
17.90
17.35
2 tháng
(2025-10-06) 		0.65 3.85% 14,374,500 -502,700 -9.4
15.20
18.80
17.35
3 tháng
(2025-09-08) 		0.50 2.93% 18,305,400 -537,900 -9.8
15.20
18.80
17.35
6 tháng
(2025-06-09) 		2.47 16.42% 44,977,900 -631,100 -8.8
15.08
18.80
17.35
12 tháng
(2024-12-10) 		0.99 5.98% 79,464,900 -1,247,016 -15.2
13.27
18.80
17.35
24 tháng
(2023-12-18) 		3.10 21.43% 173,094,600 -2,201,414 -31.3
13.27
20.53
17.35
36 tháng
(2022-12-21) 		5.45 45.05% 263,886,300 7,283,126 120.3
10.54
20.53
17.35
60 tháng
(2020-12-31) 		7.99 83.49% 754,994,015 22,054,904 379.1
8.96
21.77
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
14.95
 75,600 14.95 14.95 14.70 52,200 21,400 0.6
30/11/2023
14.95
 96,900 15.11 15.19 14.70 31,300 500 0.6
29/11/2023
15.11
 112,800 15.03 15.19 15.03 31,700 3,900 0.5
28/11/2023
15.03
 787,400 14.37 15.07 14.49 493,300 385,200 1.9
27/11/2023
14.37
 70,100 14.29 14.37 14.00 56,200 1,900 0.9
24/11/2023
14.29
 78,600 14.37 14.41 14.12 44,500 4,400 0.7
23/11/2023
14.37
 90,900 14.37 14.45 14.29 53,200 9,800 0.8
22/11/2023
14.37
 125,600 14.33 14.45 13.96 35,800 7,400 0.5
21/11/2023
14.33
 59,200 14.37 14.41 14.25 44,500 6,800 0.7
20/11/2023
14.37
 33,200 14.37 14.37 13.96 2,100 5,900 -0.1
17/11/2023
14.37
 53,000 14.33 14.37 14.04 25,000 4,000 0.4
16/11/2023
14.33
 28,000 14.33 14.33 14.12 0 0 0
15/11/2023
14.33
 52,300 14.45 14.53 14.29 0 3,400 -0.1
14/11/2023
14.45
 97,000 14.49 14.62 14.17 66,200 2,600 1.1
13/11/2023
14.49
 2,616,700 14.53 14.62 14.17 2,561,800 2,496,500 1.2
10/11/2023
14.53
 268,600 14.29 14.74 14.08 257,200 100 4.5
09/11/2023
14.29
 155,100 14.12 14.33 13.96 116,100 18,500 1.7
08/11/2023
14.12
 220,900 13.71 14.12 13.47 125,000 107,600 0.3
07/11/2023
13.71
 381,100 13.47 13.80 13.47 207,600 302,600 -1.6
06/11/2023
13.47
 44,600 13.51 13.55 13.47 19,700 13,100 0.1
03/11/2023
13.51
 245,700 13.55 13.59 13.47 194,100 185,000 0.1
02/11/2023
13.55
 101,900 13.51 13.63 13.39 18,100 60,100 -0.7
01/11/2023
13.51
 34,400 13.51 13.51 12.85 6,100 1,000 0.1
31/10/2023
13.51
 81,700 13.55 13.55 12.73 39,000 3,500 0.6
30/10/2023
13.55
 64,900 13.55 13.80 13.14 51,100 9,300 0.7
27/10/2023
13.55
 111,700 13.06 13.55 12.56 86,100 400 1.4
26/10/2023
13.06
 279,400 13.30 13.30 12.40 81,000 40,500 0.6
25/10/2023
13.30
 88,500 13.30 13.63 13.14 12,400 0 0.2
24/10/2023
13.30
 60,100 13.59 13.80 13.30 26,200 8,100 0.3
23/10/2023
13.59
 53,600 13.96 13.96 13.18 17,100 3,400 0.2
20/10/2023
13.96
 165,000 13.22 14.04 12.89 95,400 0 1.6
19/10/2023
13.22
 207,000 13.55 13.55 12.81 10,300 0 0.2
18/10/2023
13.55
 230,900 13.59 13.67 12.69 53,000 200 0.9
17/10/2023
13.59
 114,100 13.71 13.75 13.59 0 0 0
16/10/2023
13.71
 76,100 13.80 14.04 13.71 200 400 -0.0
13/10/2023
13.80
 92,700 13.92 13.96 13.63 200 2,400 -0.0
12/10/2023
13.92
 106,300 13.96 14.12 13.88 3,100 26,000 -0.4
11/10/2023
13.96
 107,100 14.12 14.17 13.96 1,400 100 0.0
10/10/2023
14.12
 133,100 14.33 14.37 14.12 0 40,000 -0.7
09/10/2023
14.33
 38,100 14.12 14.41 14.12 200 800 -0.0
06/10/2023
14.12
 66,900 14.21 14.45 14.08 2,200 50,100 -0.8
05/10/2023
14.21
 71,600 14.25 14.53 14.21 11,700 0 0.2
04/10/2023
14.25
 51,800 13.96 14.37 13.80 14,200 900 0.2
03/10/2023
13.96
 180,500 14.53 14.53 13.96 55,300 33,800 0.4
02/10/2023
14.53
 28,600 14.62 14.66 14.33 5,700 1,400 0.1
29/09/2023
14.62
 135,800 14.62 14.62 14.49 98,100 100 1.7
28/09/2023
14.62
 105,200 14.62 14.62 14.12 66,300 500 1.2
27/09/2023
14.62
 122,000 14.45 14.62 14.04 59,200 2,200 1.0
26/09/2023
14.45
 198,100 14.37 14.58 14.12 147,800 0 2.6
25/09/2023
14.37
 220,900 14.78 15.03 14.21 148,000 10,700 2.4
22/09/2023
14.78
 374,200 14.86 14.86 14.25 137,500 22,500 2.1
21/09/2023
14.86
 167,300 15.23 15.23 14.82 2,100 114,900 -2.1
20/09/2023
15.23
 288,300 15.11 15.36 14.95 160,600 15,800 2.7
19/09/2023
15.11
 154,900 15.15 15.19 14.78 37,900 26,500 0.2
18/09/2023
15.15
 347,700 15.15 15.19 14.74 0 0 0
15/09/2023
15.15
 565,900 14.90 15.23 14.70 372,000 15,900 6.5
14/09/2023
14.90
 190,900 14.95 14.95 14.62 61,100 5,100 1.0
13/09/2023
14.95
 338,500 14.70 15.48 14.62 149,200 3,000 2.7
12/09/2023
14.70
 195,800 14.70 14.70 14.41 3,400 59,200 -1.0
11/09/2023
14.70
 274,800 14.78 14.95 14.62 1,100 91,200 -1.6
08/09/2023
14.78
 221,500 14.74 14.86 14.70 5,100 47,800 -0.8
07/09/2023
14.74
 344,000 14.78 14.95 14.66 13,100 152,100 -2.5
06/09/2023
14.78
 228,000 14.78 14.99 14.66 23,200 15,000 0.1
05/09/2023
14.78
 325,600 14.95 14.99 14.78 41,500 124,100 -1.5
31/08/2023
14.95
 358,100 14.62 14.95 14.45 194,600 5,100 3.4
30/08/2023
14.62
 101,400 14.62 14.74 14.49 20,800 3,300 0.3
29/08/2023
14.62
 167,500 14.62 14.66 14.37 6,600 11,900 -0.1
28/08/2023
14.62
 169,400 14.66 14.70 14.37 4,400 15,500 -0.2
25/08/2023
14.66
 52,400 14.70 14.70 14.37 12,300 4,100 0.1
24/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/08/2023
14.70
 133,600 14.43 14.70 14.53 60,900 5,800 1.0
23/08/2023
14.43
 221,000 14.43 14.59 14.12 66,200 83,200 -0.3
22/08/2023
14.43
 191,200 14.39 14.47 13.92 51,900 10,400 0.8
21/08/2023
14.39
 341,900 14.00 14.47 13.69 109,200 31,500 1.4
18/08/2023
14.00
 439,300 14.98 14.98 13.96 74,800 6,700 1.2
17/08/2023
14.98
 259,600 15.02 15.21 14.98 10,000 149,700 -2.7
16/08/2023
15.02
 180,800 15.05 15.17 14.94 1,000 77,300 -1.5
15/08/2023
15.05
 104,300 15.09 15.25 15.02 5,200 47,500 -0.8
14/08/2023
15.09
 167,800 15.09 15.25 14.90 3,000 18,300 -0.3
11/08/2023
15.09
 154,300 15.17 15.37 14.90 11,400 18,500 -0.1
10/08/2023
15.17
 168,100 15.56 15.56 15.17 1,200 25,400 -0.5
09/08/2023
15.56
 150,700 16.03 16.07 15.56 48,600 5,400 0.9
08/08/2023
16.03
 391,400 15.29 16.03 15.25 242,000 3,300 4.9
07/08/2023
15.29
 225,200 15.25 15.37 15.17 5,500 800 0.1
04/08/2023
15.25
 160,100 15.33 15.45 15.17 26,300 26,800 -0.0
03/08/2023
15.33
 186,200 15.33 15.41 15.17 3,500 16,300 -0.2
02/08/2023
15.33
 212,400 15.29 15.41 15.25 18,200 1,000 0.3
01/08/2023
15.29
 303,100 15.64 15.76 15.25 55,800 11,000 0.9
31/07/2023
15.64
 487,400 15.37 15.64 15.02 328,200 5,600 6.4
28/07/2023
15.37
 368,900 15.17 15.37 14.86 148,400 30,000 2.3
27/07/2023
15.17
 900,300 15.17 15.17 14.78 0 548,700 -10.4
26/07/2023
15.17
 321,000 15.13 15.64 14.90 90,500 61,600 0.6
25/07/2023
15.13
 574,900 15.02 15.17 14.86 99,400 29,800 1.3
24/07/2023
15.02
 433,000 15.29 15.37 15.02 60,400 0 1.2
21/07/2023
15.29
 900,200 14.70 15.29 14.78 68,300 17,000 1.0
20/07/2023
14.70
 167,900 14.59 14.70 14.51 31,200 5,600 0.5
19/07/2023
14.59
 377,900 14.70 14.78 14.51 2,000 0 0.0
18/07/2023
14.70
 309,300 14.59 14.82 14.55 46,700 24,000 0.4
17/07/2023
14.59
 767,500 14.55 14.62 14.43 1,900 401,000 -7.4
14/07/2023
14.55
 423,400 14.66 14.70 14.47 6,000 103,600 -1.8
13/07/2023
14.66
 572,100 14.70 14.78 14.62 20,100 7,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |