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)
13/07/2023
14.66
 572,100 14.70 14.78 14.62 20,100 7,000 0.2
12/07/2023
14.70
 578,100 14.70 15.02 14.59 13,000 355,100 -6.4
11/07/2023
14.70
 706,800 14.78 14.98 14.59 64,400 337,000 -5.1
10/07/2023
14.78
 446,800 14.78 15.02 14.74 1,200 124,500 -2.3
07/07/2023
14.78
 507,100 14.62 14.78 14.51 38,200 129,800 -1.7
06/07/2023
14.62
 847,400 14.39 14.86 14.43 40,800 122,300 -1.5
05/07/2023
14.39
 325,600 14.43 14.47 14.27 83,400 25,800 1.1
04/07/2023
14.43
 259,900 14.27 14.47 14.19 70,200 22,100 0.9
03/07/2023
14.27
 150,300 14.62 14.62 14.27 1,300 0 0.0
30/06/2023
14.62
 306,100 14.90 14.90 14.39 180,100 21,800 3.0
29/06/2023
14.90
 852,200 14.62 14.90 14.19 627,200 257,100 7.1
28/06/2023
14.62
 727,000 14.43 14.78 14.43 197,900 157,800 0.8
27/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2023
14.43
 855,100 14.08 14.47 14.04 75,400 363,600 -5.2
26/06/2023
14.08
 585,400 14.00 14.15 13.96 121,900 184,300 -1.1
23/06/2023
14.00
 692,600 13.89 14.08 13.89 135,600 207,500 -1.3
22/06/2023
13.89
 304,200 13.89 13.93 13.77 28,100 41,000 -0.2
21/06/2023
13.89
 311,400 13.89 13.89 13.70 51,000 84,900 -0.6
20/06/2023
13.89
 391,300 13.89 13.93 13.62 156,800 220,900 -1.1
19/06/2023
13.89
 397,000 13.96 14.08 13.62 112,900 280,900 -3.0
16/06/2023
13.96
 945,800 13.70 14.65 13.58 538,000 244,200 5.4
15/06/2023
13.70
 215,100 13.66 13.73 13.47 53,300 40,200 0.2
14/06/2023
13.66
 250,300 13.73 13.77 13.54 73,500 56,000 0.3
13/06/2023
13.73
 444,100 13.70 13.81 13.51 80,400 159,200 -1.4
12/06/2023
13.70
 342,900 13.70 13.77 13.32 44,600 143,800 -1.7
09/06/2023
13.70
 539,600 13.81 13.85 13.54 364,100 149,500 3.9
08/06/2023
13.81
 526,700 13.89 14.00 13.66 212,700 66,000 2.7
07/06/2023
13.89
 344,400 13.85 13.93 13.70 89,900 50,400 0.7
06/06/2023
13.85
 236,200 13.81 13.93 13.70 48,600 119,400 -1.3
05/06/2023
13.81
 378,700 13.77 13.93 13.70 71,000 97,200 -0.5
02/06/2023
13.77
 579,300 14.08 14.12 13.77 110,800 303,500 -3.5
01/06/2023
14.08
 177,700 14.08 14.12 13.89 46,900 90,800 -0.8
31/05/2023
14.08
 282,200 13.96 14.15 13.89 46,300 26,200 0.4
30/05/2023
13.96
 169,400 13.89 14.00 13.81 35,300 43,500 -0.1
29/05/2023
13.89
 97,400 14.00 14.08 13.85 500 1,200 -0.0
26/05/2023
14.00
 184,500 14.00 14.04 13.73 52,700 89,400 -0.7
25/05/2023
14.00
 130,300 13.70 14.08 13.54 20,400 6,400 0.3
24/05/2023
13.70
 443,300 14.00 14.23 13.66 51,900 9,100 0.8
23/05/2023
14.00
 218,500 14.15 14.50 13.96 56,800 8,600 0.9
22/05/2023
14.15
 177,700 14.42 14.42 14.04 78,000 7,900 1.3
19/05/2023
14.42
 366,700 13.66 14.65 13.58 423,700 27,600 7.5
18/05/2023
13.66
 249,200 13.66 14.00 13.66 28,200 69,200 -0.7
17/05/2023
13.66
 1,103,500 13.54 13.81 13.35 612,100 735,500 -2.2
16/05/2023
13.54
 203,200 13.54 13.66 13.39 55,900 90,400 -0.6
15/05/2023
13.54
 207,400 13.77 13.77 13.54 50,800 20,400 0.5
12/05/2023
13.77
 216,500 13.85 13.85 13.58 51,600 17,500 0.6
11/05/2023
13.85
 169,500 13.81 14.08 13.54 49,900 58,100 -0.1
10/05/2023
13.81
 529,700 13.47 13.85 13.35 137,100 124,000 0.3
09/05/2023
13.47
 167,900 13.58 13.58 13.28 54,300 38,500 0.3
08/05/2023
13.58
 140,800 13.62 13.70 13.32 22,300 29,100 -0.1
05/05/2023
13.62
 265,500 13.43 13.73 13.32 10,000 93,200 -1.5
04/05/2023
13.43
 389,900 13.16 13.43 12.86 128,000 187,300 -1.0
28/04/2023
13.16
 326,200 12.90 13.32 12.71 212,400 2,800 3.6
27/04/2023
12.90
 132,500 12.78 12.94 12.75 66,100 1,900 1.1
26/04/2023
12.78
 228,700 12.94 13.01 12.56 32,200 16,600 0.3
25/04/2023
12.94
 506,400 12.94 13.01 12.14 93,400 15,000 1.3
24/04/2023
12.94
 199,700 12.94 13.05 12.71 134,300 2,000 2.2
21/04/2023
12.94
 563,600 13.05 13.54 12.94 21,000 112,600 -1.6
20/04/2023
13.05
 158,400 12.97 13.05 12.86 19,800 0 0.3
19/04/2023
12.97
 259,200 13.01 13.01 12.78 113,200 7,300 1.8
18/04/2023
13.01
 146,100 13.05 13.09 12.90 75,500 13,000 1.1
17/04/2023
13.05
 249,000 13.05 13.05 12.75 117,600 13,100 1.8
14/04/2023
13.05
 346,200 13.16 13.16 12.71 186,300 20,300 2.8
13/04/2023
13.16
 565,700 13.01 13.16 12.63 268,900 100,500 2.9
12/04/2023
13.01
 1,178,300 12.56 13.01 12.33 755,900 227,210 9.0
11/04/2023
12.56
 740,900 12.37 12.67 11.95 450,500 21,400 7.1
10/04/2023
12.37
 476,100 12.29 12.40 12.29 292,500 14,000 4.5
07/04/2023
12.29
 164,100 12.48 12.52 12.21 17,000 31,800 -0.2
06/04/2023
12.48
 1,012,200 12.17 12.52 12.10 488,300 188,800 4.9
05/04/2023
12.17
 274,200 12.37 12.40 12.14 9,200 10,100 -0.0
04/04/2023
12.37
 441,800 12.17 12.44 12.02 144,600 5,200 2.3
03/04/2023
12.17
 407,400 12.17 12.33 11.98 64,110 10,000 0.9
31/03/2023
12.17
 188,200 12.33 12.33 12.06 85,500 5,100 1.3
30/03/2023
12.33
 1,113,500 12.17 12.59 12.14 729,400 30,300 11.3
29/03/2023
12.17
 424,900 12.02 12.17 11.79 340,100 400 5.4
28/03/2023
12.02
 300,300 11.95 12.10 11.79 216,400 1,800 3.4
27/03/2023
11.95
 526,800 11.57 11.95 11.49 422,000 27,300 6.2
24/03/2023
11.57
 583,500 11.41 11.76 11.26 276,200 2,000 4.2
23/03/2023
11.41
 183,100 11.30 11.45 11.26 34,600 0 0.5
22/03/2023
11.30
 125,100 11.41 11.53 11.30 500 0 0.0
21/03/2023
11.41
 146,800 11.30 11.41 11.11 58,600 6,900 -0.8
20/03/2023
11.30
 204,800 11.41 11.41 11.15 85,600 0 1.3
17/03/2023
11.41
 174,300 11.34 11.49 11.30 50,500 18,800 0.5
16/03/2023
11.34
 153,000 11.72 11.72 11.34 89,800 0 1.3
15/03/2023
11.72
 761,800 11.07 11.76 11.11 921,300 300,000 9.6
14/03/2023
11.07
 234,300 11.30 11.34 10.96 28,000 300 0.4
13/03/2023
11.30
 315,100 11.22 11.38 10.92 195,400 2,990 2.9
10/03/2023
11.22
 307,800 11.34 11.34 11.11 4,100 9,800 -0.1
09/03/2023
11.34
 376,700 11.41 11.49 11.26 48,000 12,500 0.5
08/03/2023
11.41
 681,600 10.96 11.45 10.84 409,900 1,800 6.1
07/03/2023
10.96
 155,300 11.11 11.19 10.96 36,100 21,000 0.2
06/03/2023
11.11
 477,000 10.96 11.26 10.96 349,100 10,000 5.0
03/03/2023
10.96
 234,100 11.11 11.22 10.92 44,600 11,600 0.5
02/03/2023
11.11
 593,600 10.96 11.34 10.81 288,200 30,000 3.8
01/03/2023
10.96
 358,700 10.69 10.96 10.62 10,500 1,100 0.1
28/02/2023
10.69
 567,600 10.54 10.77 10.50 246,200 10,500 3.3
27/02/2023
10.54
 1,861,200 11.26 11.26 10.50 211,700 19,300 2.7
24/02/2023
11.26
 471,900 11.53 11.60 11.22 0 55,400 -0.8
23/02/2023
11.53
 617,500 11.64 11.76 11.26 40,200 111,300 -1.1
22/02/2023
11.64
 888,800 11.95 12.02 11.64 9,000 140,000 -2.0
21/02/2023
11.95
 1,122,100 12.33 12.48 11.87 46,100 368,200 -5.1

Chính sách bảo mật | Điều khoản sử dụng |