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

5.90
0.10
(1.72%)
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) 		-0.40 -6.56% 2,021,500 600 0.0
5.70
6.10
5.80
2 tháng
(2025-10-06) 		-1.50 -20.83% 7,503,400 -68,600 -0.5
5.70
7.20
5.80
3 tháng
(2025-09-05) 		-2.10 -26.92% 14,628,200 -498,400 -3.6
5.70
7.80
5.80
6 tháng
(2025-06-09) 		-0.80 -12.31% 64,390,100 21,000 0.8
5.70
8.10
5.80
12 tháng
(2024-12-09) 		-0.10 -1.72% 101,063,642 -862,200 -5.0
5.50
8.10
5.80
24 tháng
(2023-12-15) 		-2.20 -27.85% 177,572,269 -647,200 -3.6
5.40
9
5.80
36 tháng
(2022-12-20) 		0.50 9.62% 330,080,417 -33,500 2.3
4.50
10.80
5.80
60 tháng
(2020-12-30) 		3.30 137.50% 999,396,024 -195,077 2.0
2.20
18.90
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
8.70
 1,715,200 8.50 8.90 8.50 0 0 0
30/08/2023
8.50
 1,109,400 8.20 8.70 8 1,000 0 0.0
29/08/2023
8.20
 744,300 8.20 8.50 8.10 0 10,000 -0.1
28/08/2023
8.20
 382,400 8.10 8.20 8 0 0 0
25/08/2023
8.10
 594,900 8.20 8.30 8 0 6,200 0
24/08/2023
8.20
 449,500 8 8.20 7.80 31,000 0 0.2
23/08/2023
8
 297,200 8 8.20 7.90 65,600 0 0.5
22/08/2023
8
 536,700 7.80 8 7.50 46,900 8,000 0.3
21/08/2023
7.80
 1,059,000 8 8 7.60 0 48,300 -0.4
18/08/2023
8
 1,386,500 8.80 8.80 8 15,000 0 0.1
17/08/2023
8.80
 1,056,100 8.70 9 8.70 1,000 0 0.0
16/08/2023
8.70
 695,300 8.80 9 8.60 2,100 0 0.0
15/08/2023
8.80
 738,600 8.90 9 8.70 0 0 0
14/08/2023
8.90
 1,089,700 8.80 9.10 8.80 4,500 10,000 -0.1
11/08/2023
8.80
 920,200 8.80 8.90 8.40 13,100 0 0.1
10/08/2023
8.80
 2,394,300 8.60 9.30 8.70 60,900 0 0.6
09/08/2023
8.60
 1,435,300 8.40 8.60 8.30 65,000 0 0.6
08/08/2023
8.40
 1,118,300 8.40 8.60 8.30 20,400 0 0.2
07/08/2023
8.40
 947,700 8.20 8.60 8.20 0 0 0
04/08/2023
8.20
 556,300 7.90 8.20 7.90 0 0 0
03/08/2023
7.90
 874,600 8.20 8.30 7.90 0 0 0
02/08/2023
8.20
 585,800 8.30 8.40 8.20 0 0 0
01/08/2023
8.30
 764,700 8.50 8.60 8.30 1,400 0 0.0
31/07/2023
8.50
 905,300 8.40 8.60 8.40 0 0 0
28/07/2023
8.40
 1,050,000 8.30 8.50 8.30 0 0 0
27/07/2023
8.30
 1,090,400 8.40 8.50 8.20 0 0 0
26/07/2023
8.40
 352,900 8.40 8.50 8.30 0 0 0
25/07/2023
8.40
 1,102,200 8.60 8.80 8.40 5,000 0 0.0
24/07/2023
8.60
 1,213,400 8.40 8.60 8.30 0 300 -0.0
21/07/2023
8.40
 787,300 8.50 8.80 8.40 0 0 0
20/07/2023
8.50
 789,700 8.30 8.50 8.20 0 0 0
19/07/2023
8.30
 895,900 8.60 8.60 8.30 0 0 0
18/07/2023
8.60
 908,100 8.50 8.80 8.40 300 0 0.0
17/07/2023
8.50
 1,709,900 8.30 8.60 8.20 0 0 0
14/07/2023
8.30
 1,040,700 8.20 8.30 8 1,700 0 0.0
13/07/2023
8.20
 535,000 8.30 8.50 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |