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)
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
12/07/2023
8.30
 2,109,800 7.90 8.30 8 0 0 0
11/07/2023
7.90
 316,500 7.90 8 7.80 0 300 -0.0
10/07/2023
7.90
 751,900 7.80 8.10 7.80 0 0 0
07/07/2023
7.80
 290,300 7.70 7.80 7.60 0 0 0
06/07/2023
7.70
 368,600 7.80 8 7.60 0 0 0
05/07/2023
7.80
 713,966 8 8 7.80 0 0 0
04/07/2023
8
 384,600 7.60 8 7.60 0 0 0
03/07/2023
7.60
 257,900 7.60 7.80 7.50 0 0 0
30/06/2023
7.60
 274,682 7.80 7.90 7.60 0 0 0
29/06/2023
7.80
 425,620 8.10 8.10 7.80 0 0 0
28/06/2023
8.10
 465,374 8.20 8.20 8 0 0 0
27/06/2023
8.20
 175,000 8 8.30 8 0 0 0
26/06/2023
8
 1,076,849 8.40 8.40 7.60 0 700 -0.0
23/06/2023
8.40
 601,558 8.30 8.70 8.30 900 0 0.0
22/06/2023
8.30
 157,700 8.40 8.50 8.30 0 0 0
21/06/2023
8.40
 823,146 8.20 8.70 8.20 0 0 0
20/06/2023
8.20
 215,641 8 8.20 8 0 0 0
19/06/2023
8
 642,726 8.10 8.30 7.80 0 0 0
16/06/2023
8.10
 832,567 8.10 8.60 8.10 0 0 0
15/06/2023
8.10
 796,419 8.40 8.40 8 0 0 0
14/06/2023
8.40
 637,088 8.70 8.80 8.40 0 0 0
13/06/2023
8.70
 1,982,836 8 8.80 8 0 0 0
12/06/2023
8
 565,200 7.80 8 7.80 0 0 0
09/06/2023
7.80
 203,549 7.80 8 7.70 0 0 0
08/06/2023
7.80
 994,648 8 8.10 7.80 0 0 0
07/06/2023
8
 1,650,021 7.90 8.10 7.80 0 0 0
06/06/2023
7.90
 668,280 7.80 8.10 7.70 0 0 0
05/06/2023
7.80
 614,308 8.10 8.30 7.80 0 0 0
02/06/2023
8.10
 1,027,670 7.80 8.20 7.80 0 0 0
01/06/2023
7.80
 465,234 7.70 7.90 7.60 0 0 0
31/05/2023
7.70
 710,106 7.60 7.80 7.60 0 0 0
30/05/2023
7.60
 554,723 7.70 7.90 7.50 0 0 0
29/05/2023
7.70
 603,550 7.50 7.70 7.50 0 0 0
26/05/2023
7.50
 411,217 7.50 7.60 7.40 0 0 0
25/05/2023
7.50
 340,376 7.60 7.60 7.40 0 0 0
24/05/2023
7.60
 532,154 7.70 7.80 7.50 0 0 0
23/05/2023
7.70
 663,155 7.50 7.80 7.50 0 0 0
22/05/2023
7.50
 594,919 7.40 7.60 7.30 0 0 0
19/05/2023
7.40
 419,405 7.50 7.60 7.20 0 0 0
18/05/2023
7.50
 604,538 7.30 7.70 7.30 0 0 0
17/05/2023
7.30
 829,895 7.40 7.80 7.30 0 0 0
16/05/2023
7.40
 465,123 7.20 7.40 7.10 0 0 0
15/05/2023
7.20
 407,400 7.40 7.60 7.20 0 0 0
12/05/2023
7.40
 892,000 7.20 7.50 7 0 1,000 -0.0
11/05/2023
7.20
 525,600 7.40 7.40 7.20 0 0 0
10/05/2023
7.40
 506,580 7.10 7.40 7.10 0 19,600 -0.1
09/05/2023
7.10
 372,630 7.10 7.10 6.80 0 0 0
08/05/2023
7.10
 749,918 6.90 7.30 6.90 0 0 0
05/05/2023
6.90
 1,153,610 6.70 7.20 6.70 9,600 15,000 -0.0
04/05/2023
6.70
 1,119,440 6.20 6.70 6.20 0 0 0
28/04/2023
6.20
 339,581 6.20 6.30 6.10 0 0 0
27/04/2023
6.20
 325,200 6.10 6.30 6 0 0 0
26/04/2023
6.10
 481,520 6.10 6.20 5.90 0 0 0
25/04/2023
6.10
 495,137 6.30 6.50 5.90 0 0 0
24/04/2023
6.30
 1,055,243 6.10 6.60 6.10 0 0 0
21/04/2023
6.10
 877,291 5.80 6.30 5.80 0 0 0
20/04/2023
5.80
 171,330 5.90 6 5.80 0 0 0
19/04/2023
5.90
 525,235 6.10 6.30 5.80 1,600 0 0.0
18/04/2023
6.10
 340,292 5.80 6.10 5.70 2,000 14,000 -0.1
17/04/2023
5.80
 325,762 5.80 5.80 5.60 0 0 0
14/04/2023
5.80
 587,455 6 6.20 5.80 700 0 0.0
13/04/2023
6
 444,101 6.20 6.30 6 0 0 0
12/04/2023
6.20
 415,573 6.50 6.50 6 0 0 0
11/04/2023
6.50
 808,005 6.50 6.60 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |