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

5.50
-0.10
(-1.79%)
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) 		-0.30 -5.08% 2,870,900 500 0.0
5.60
5.90
5.60
2 tháng
(2025-11-28) 		-0.20 -3.45% 4,862,500 800 0.0
5.60
6
5.60
3 tháng
(2025-10-29) 		-0.40 -6.67% 7,143,600 1,400 0.0
5.60
6.10
5.60
6 tháng
(2025-07-31) 		-1.50 -21.13% 45,500,200 -1,100 0.7
5.60
8.10
5.60
12 tháng
(2025-02-03) 		0 0% 102,525,743 -746,200 -4.4
5.60
8.10
5.60
24 tháng
(2024-02-07) 		-2 -26.32% 172,357,097 -583,300 -3.1
5.40
9
5.60
36 tháng
(2023-02-13) 		0.70 14.29% 328,726,568 -24,600 2.4
4.80
10.80
5.60
60 tháng
(2021-02-22) 		1.40 33.33% 901,246,567 -139,578 2.0
3.20
18.90
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
7.80
 201,605 7.90 7.90 7.70 0 500 -0.0
22/01/2024
7.90
 607,226 7.80 8 7.60 800 12,000 -0.1
19/01/2024
7.80
 378,312 7.70 7.90 7.60 600 0 0.0
18/01/2024
7.60
 205,678 7.70 7.80 7.60 0 0 0
17/01/2024
7.80
 385,723 7.60 7.90 7.50 16,700 0 0.1
16/01/2024
7.60
 168,048 7.50 7.60 7.40 0 0 0
15/01/2024
7.50
 179,155 7.60 7.70 7.50 0 24,200 -0.2
12/01/2024
7.60
 442,768 7.70 7.70 7.50 0 0 0
11/01/2024
7.70
 326,370 7.60 7.80 7.60 0 0 0
10/01/2024
7.60
 278,806 7.80 7.80 7.60 0 0 0
09/01/2024
7.80
 259,970 7.80 7.80 7.70 0 0 0
08/01/2024
7.80
 421,856 7.80 8 7.70 0 0 0
05/01/2024
7.80
 149,047 7.80 7.90 7.70 0 0 0
04/01/2024
7.80
 1,026,651 7.70 8 7.70 0 0 0
03/01/2024
7.60
 331,508 7.60 7.70 7.50 0 0 0
02/01/2024
7.70
 213,212 7.70 7.80 7.60 0 0 0
29/12/2023
7.70
 156,400 7.70 7.70 7.60 0 25,700 -0.2
28/12/2023
7.70
 167,300 7.70 7.80 7.60 0 0 0
27/12/2023
7.70
 292,300 7.80 7.80 7.70 0 15,500 -0.1
26/12/2023
7.80
 77,800 7.70 7.80 7.70 3,000 0 0.0
25/12/2023
7.70
 119,900 7.60 7.80 7.60 0 0 0
22/12/2023
7.60
 247,800 7.80 7.90 7.60 0 0 0
21/12/2023
7.80
 48,900 7.70 7.80 7.60 0 300 -0.0
20/12/2023
7.70
 122,600 7.70 7.80 7.70 0 0 0
19/12/2023
7.70
 236,000 7.70 7.80 7.60 5,000 0 0.0
18/12/2023
7.70
 196,300 7.90 7.90 7.70 0 0 0
15/12/2023
7.90
 122,400 7.90 7.90 7.70 100 0 0.0
14/12/2023
7.90
 375,600 7.80 8 7.70 0 500 -0.0
13/12/2023
7.80
 426,300 8 8 7.70 0 0 0
12/12/2023
8
 231,300 8 8.10 7.90 0 0 0
11/12/2023
8
 309,800 8 8 7.80 0 0 0
08/12/2023
8
 709,700 8 8.10 7.80 12,000 0 0.1
07/12/2023
8
 1,100,900 8.10 8.10 7.60 0 0 0
06/12/2023
8.10
 655,700 8.10 8.10 7.90 5,000 0 0.0
05/12/2023
8.10
 380,000 8.10 8.20 7.90 0 0 0
04/12/2023
8.10
 1,039,800 7.70 8.10 7.70 49,000 0 0.4
01/12/2023
7.70
 345,300 7.60 7.80 7.60 43,000 100 0
30/11/2023
7.60
 455,900 7.60 7.80 7.60 35,000 0 0.3
29/11/2023
7.60
 258,700 7.60 7.70 7.50 5,000 0 0.0
28/11/2023
7.60
 265,000 7.50 7.60 7.30 0 85,700 -0.6
27/11/2023
7.50
 228,100 7.70 7.70 7.40 0 0 0
24/11/2023
7.70
 679,600 7.70 7.70 7.40 100 0 0.0
23/11/2023
7.70
 667,200 7.90 8.10 7.70 18,200 0 0.1
22/11/2023
7.90
 382,400 7.80 8 7.80 16,000 0 0.1
21/11/2023
7.80
 641,500 7.70 8 7.70 49,600 0 0.4
20/11/2023
7.70
 464,000 7.50 7.80 7.20 10,100 16,100 -0.0
17/11/2023
7.50
 900,700 7.70 7.90 7.10 0 0 0
16/11/2023
7.70
 399,400 7.70 7.70 7.60 100 0 0.0
15/11/2023
7.70
 578,100 7.60 7.90 7.60 11,000 0 0.1
14/11/2023
7.60
 429,100 7.50 7.80 7.50 48,000 0 0.4
13/11/2023
7.50
 353,800 7.50 7.70 7.40 22,000 0 0.2
10/11/2023
7.50
 775,500 7.50 7.80 7.40 20,000 20,000 -0.0
09/11/2023
7.50
 1,203,500 7.40 7.90 7.40 2,300 0 0.0
08/11/2023
7.40
 671,700 6.80 7.40 6.70 0 10,000 -0.1
07/11/2023
6.80
 468,000 7 7.20 6.80 7,000 0 0
06/11/2023
7
 681,300 6.70 7.10 6.70 67,000 0 0.5
03/11/2023
6.70
 346,200 6.80 6.90 6.60 49,600 300 0.3
02/11/2023
6.80
 699,700 6.40 7 6.50 82,700 100 0.6
01/11/2023
6.40
 679,600 5.90 6.40 5.80 73,500 65,300 0.1
31/10/2023
5.90
 404,600 6.30 6.40 5.80 5,400 60,000 -0.3
30/10/2023
6.30
 212,300 6.60 6.60 6.30 200 60,600 -0.4
27/10/2023
6.60
 659,100 6.50 6.70 6.10 10,300 138,200 0
26/10/2023
6.50
 1,110,200 7.20 7.20 6.50 200 0 0.0
25/10/2023
7.20
 213,900 7.30 7.50 7.20 32,000 20,000 0.1
24/10/2023
7.30
 213,300 7.20 7.40 7.10 35,000 0 0.3
23/10/2023
7.20
 360,000 7.30 7.50 7.20 33,300 0 0.2
20/10/2023
7.30
 544,500 6.90 7.30 6.80 80,700 10,000 0.5
19/10/2023
6.90
 464,100 6.90 7.10 6.80 20,000 37,900 -0.1
18/10/2023
6.90
 1,287,300 7.20 7.60 6.80 15,100 68,500 -0.4
17/10/2023
7.20
 507,100 8 8.20 7.20 0 15,600 -0.1
16/10/2023
8
 366,200 8.20 8.30 8 0 19,500 -0.2
13/10/2023
8.20
 452,700 8.30 8.40 8 16,500 22,000 -0.0
12/10/2023
8.30
 667,500 8.40 8.60 8.30 30,000 0 0.3
11/10/2023
8.40
 486,900 8.20 8.40 8.10 34,000 0 0.3
10/10/2023
8.20
 772,700 8 8.60 8 80,300 0 0.7
09/10/2023
8
 693,900 7.80 8.10 7.70 66,700 0 0.5
06/10/2023
7.80
 640,900 7.70 7.90 7.50 0 24,400 -0.2
05/10/2023
7.70
 514,800 7.90 8 7.70 0 5,000 -0.0
04/10/2023
7.90
 817,400 7.80 8.30 7.40 400 61,600 -0.5
03/10/2023
7.80
 1,775,100 8.60 8.60 7.80 200 142,200 -1.1
02/10/2023
8.60
 545,800 8.60 8.80 8.50 32,000 900 0.3
29/09/2023
8.60
 689,600 8.70 8.90 8.50 185,900 0 1.6
28/09/2023
8.70
 541,800 8.70 8.80 8.50 48,800 3,000 0.4
27/09/2023
8.70
 911,800 8.30 8.70 8.10 0 127,300 -1.1
26/09/2023
8.30
 1,428,800 8.60 9.10 8 100,000 67,000 0.3
25/09/2023
8.60
 1,156,800 9.50 9.50 8.60 21,200 0 0.2
22/09/2023
9.50
 2,404,000 10.50 10.50 9.50 6,200 50,000 -0.4
21/09/2023
10.50
 1,139,700 10.80 11.10 10.50 0 0 0
20/09/2023
10.80
 1,039,000 10.40 10.80 10.40 6,900 0 0.1
19/09/2023
10.40
 941,200 10.50 10.70 10.10 15,100 17,100 0
18/09/2023
10.50
 1,165,100 10.20 10.80 10.10 0 42,000 -0.4
15/09/2023
10.20
 628,400 10.40 10.60 10.10 10,000 600 0
14/09/2023
10.40
 1,542,400 10.40 10.60 10 40,000 0 0.4
13/09/2023
10.40
 1,463,900 10.70 11 10.20 29,000 0 0.3
12/09/2023
10.70
 1,724,200 10 10.70 9.90 64,400 0 0.7
11/09/2023
10
 2,216,400 10.40 10.90 9.90 10,600 0 0.1
08/09/2023
10.40
 2,934,800 9.90 10.80 10.10 100 15,000 -0.2
07/09/2023
9.90
 3,065,000 9 9.90 9 1,000 6,100 -0.0
06/09/2023
9
 1,931,300 8.60 9.20 8.50 1,500 30,000 -0.3
05/09/2023
8.60
 740,700 8.70 8.90 8.60 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |