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

4.70
0
(0%)
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
(2026-02-11) 		-0.70 -12.96% 2,443,600 0 0
4.70
5.50
4.70
2 tháng
(2026-01-12) 		-1.20 -20.34% 5,098,000 500 0.0
4.70
5.90
4.70
3 tháng
(2025-12-15) 		-0.90 -16.07% 7,302,700 800 0.0
4.70
6
4.70
6 tháng
(2025-09-15) 		-2.70 -36.49% 18,858,600 -317,900 -2.3
4.70
7.40
4.70
12 tháng
(2025-03-18) 		-1.60 -25.40% 98,036,800 -846,800 -4.8
4.70
8.10
4.70
24 tháng
(2024-03-25) 		-4 -45.98% 153,715,927 -538,600 -2.7
4.70
8.80
4.70
36 tháng
(2023-03-29) 		-0.60 -11.32% 325,840,942 0 2.5
4.70
10.80
4.70
60 tháng
(2021-04-08) 		-2.70 -36.49% 824,422,017 -85,377 2.4
3.20
18.90
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |