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

17.95
0.15
(0.84%)
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) 		-1 -5.41% 10,341,400 66,500 1.2
17.45
20.30
17.80
2 tháng
(2025-11-28) 		0.50 2.94% 13,017,000 38,300 0.8
16.80
20.30
17.80
3 tháng
(2025-10-29) 		0.15 0.86% 21,236,000 -818,800 -14.3
16.80
20.30
17.80
6 tháng
(2025-07-31) 		1.03 6.27% 45,677,900 -153,600 -2.3
15.20
20.30
17.80
12 tháng
(2025-02-03) 		1.78 11.29% 80,944,600 -631,093 -4.8
13.27
20.30
17.80
24 tháng
(2024-02-07) 		2.64 17.74% 179,997,100 -2,993,511 -46.0
13.27
20.53
17.80
36 tháng
(2023-02-13) 		6.05 52.81% 257,849,300 6,875,546 114.2
10.54
20.53
17.80
60 tháng
(2021-02-22) 		7.09 68.16% 755,673,600 21,977,743 378.1
9.53
21.77
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |