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
(2025-11-05) 		-0.20 -3.33% 1,922,900 600 0.0
5.70
6
5.90
2 tháng
(2025-10-06) 		-1.40 -19.44% 7,647,000 -68,600 -0.5
5.70
7.20
5.90
3 tháng
(2025-09-08) 		-1.30 -18.31% 13,741,100 -500,000 -3.6
5.70
7.40
5.90
6 tháng
(2025-06-09) 		-0.70 -10.77% 64,533,700 21,000 0.8
5.70
8.10
5.90
12 tháng
(2024-12-10) 		0.10 1.75% 101,132,021 -862,200 -5.0
5.50
8.10
5.90
24 tháng
(2023-12-18) 		-1.90 -24.68% 177,593,469 -647,300 -3.6
5.40
9
5.90
36 tháng
(2022-12-21) 		0.90 18.37% 329,890,587 -34,300 2.3
4.50
10.80
5.90
60 tháng
(2020-12-31) 		3.40 141.67% 993,157,284 -545,077 1.2
2.20
18.90
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
5.10
 65,500 5.10 5.20 5.10 0 0 0
16/02/2023
5.10
 63,200 5.10 5.20 5 200 0 0.0
15/02/2023
5.10
 76,429 5 5.20 5 0 0 0
14/02/2023
5
 61,220 4.90 5.10 4.90 0 0 0
13/02/2023
4.90
 155,100 5.20 5.20 4.70 0 0 0
10/02/2023
5.20
 152,301 5.50 5.50 5.20 0 10,000 -0.1
09/02/2023
5.50
 33,606 5.60 5.70 5.50 0 0 0
08/02/2023
5.60
 83,700 5.50 5.70 5.40 0 0 0
07/02/2023
5.50
 131,539 5.70 5.90 5.40 0 0 0
06/02/2023
5.70
 52,077 5.60 5.90 5.60 0 0 0
03/02/2023
5.60
 156,818 5.60 5.80 5.50 0 0 0
02/02/2023
5.60
 176,100 6.10 6.10 5.60 0 0 0
01/02/2023
6.10
 554,900 6.10 6.30 5.70 0 0 0
31/01/2023
6.10
 365,500 5.80 6.10 5.50 0 0 0
30/01/2023
5.80
 284,401 5.70 5.90 5.60 0 0 0
27/01/2023
5.70
 323,396 5.80 6.30 5.70 1,000 0 0.0
19/01/2023
5.80
 522,112 5.30 5.80 5 0 0 0
18/01/2023
5.30
 306,221 4.90 5.30 4.80 0 0 0
17/01/2023
4.90
 171,900 4.70 4.90 4.70 0 0 0
16/01/2023
4.70
 35,800 4.80 4.90 4.70 0 0 0
13/01/2023
4.80
 152,800 4.80 4.90 4.80 0 0 0
12/01/2023
4.80
 111,817 4.80 4.90 4.70 0 0 0
11/01/2023
4.80
 160,221 4.70 4.90 4.70 0 0 0
10/01/2023
4.70
 107,500 4.80 4.90 4.60 0 0 0
09/01/2023
4.80
 83,600 4.80 4.90 4.70 10,000 0 0.0
06/01/2023
4.80
 77,800 4.80 4.90 4.70 0 0 0
05/01/2023
4.80
 76,770 4.80 4.90 4.70 0 0 0
04/01/2023
4.80
 87,539 4.80 4.90 4.70 0 0 0
03/01/2023
4.80
 133,400 4.50 4.90 4.40 0 0 0
30/12/2022
4.50
 105,300 4.60 4.80 4.50 0 0 0
29/12/2022
4.60
 122,300 5 5 4.60 0 0 0
28/12/2022
5
 109,400 4.80 5 4.80 100 0 0.0
27/12/2022
4.80
 223,900 4.50 4.80 4.30 0 0 0
26/12/2022
4.50
 304,300 5 5 4.50 0 10,000 -0.0
23/12/2022
5
 81,901 5 5 4.70 0 0 0
22/12/2022
5
 104,900 4.90 5.10 4.70 0 0 0
21/12/2022
4.90
 196,300 5.20 5.30 4.70 0 0 0
20/12/2022
5.20
 333,430 5.40 5.40 5 800 0 0.0
19/12/2022
5.40
 313,810 5.40 5.70 5.40 0 0 0
16/12/2022
5.40
 221,910 5.40 5.60 5.20 100 0 0.0
15/12/2022
5.40
 153,400 5.40 5.50 5.30 10,400 0 0.1
14/12/2022
5.40
 383,784 5.60 5.70 5.40 0 0 0
13/12/2022
5.60
 263,060 5.10 5.60 4.90 0 0 0
12/12/2022
5.10
 618,851 5.50 5.80 5.10 0 0 0
09/12/2022
5.50
 284,900 5.60 5.80 5.30 0 0 0
08/12/2022
5.60
 776,000 5.10 5.60 5.20 30,000 0 0.2
07/12/2022
5.10
 753,918 5.60 5.60 5.10 0 0 0
06/12/2022
5.60
 854,641 5.60 6.10 5.10 0 0 0
05/12/2022
5.60
 770,962 5.10 5.60 5.10 1,000 0 0.0
02/12/2022
5.10
 296,220 5 5.20 4.80 0 0 0
01/12/2022
5
 437,600 5 5.40 4.90 0 0 0
30/11/2022
5
 247,521 5 5.20 4.90 0 0 0
29/11/2022
5
 522,540 4.80 5.20 4.70 0 0 0
28/11/2022
4.80
 478,120 4.40 4.80 4.50 5,600 0 0.0
25/11/2022
4.40
 214,400 4.10 4.40 4.10 0 0 0
24/11/2022
4.10
 114,900 4.10 4.10 3.70 0 0 0
23/11/2022
4.10
 108,700 4.40 4.50 4.10 0 0 0
22/11/2022
4.40
 408,519 4.10 4.50 4.10 0 0 0
21/11/2022
4.10
 147,903 3.90 4.20 3.90 0 0 0
18/11/2022
3.90
 238,406 3.80 4 3.50 0 0 0
17/11/2022
3.80
 222,620 3.50 3.80 3.60 0 0 0
16/11/2022
3.50
 381,087 3.20 3.50 2.90 300 0 0.0
15/11/2022
3.20
 104,400 3.50 3.50 3.20 800 0 0.0
14/11/2022
3.50
 187,100 3.60 3.60 3.30 0 0 0
11/11/2022
3.60
 74,700 3.70 3.80 3.60 10,000 0 0.0
10/11/2022
3.70
 380,100 3.90 4 3.60 0 0 0
09/11/2022
3.90
 180,400 3.70 4 3.70 0 0 0
08/11/2022
3.70
 89,510 3.70 3.80 3.50 0 0 0
07/11/2022
3.70
 376,800 4.10 4.10 3.70 100 0 0.0
04/11/2022
4.10
 236,400 4.50 4.50 4.10 0 0 0
03/11/2022
4.50
 69,203 4.50 4.50 4.30 0 0 0
02/11/2022
4.50
 83,480 4.50 4.60 4.40 0 0 0
01/11/2022
4.50
 172,000 4.40 4.60 4.40 0 0 0
31/10/2022
4.40
 97,933 4.40 4.50 4.20 0 0 0
28/10/2022
4.40
 153,200 4.40 4.70 4.40 0 0 0
27/10/2022
4.40
 196,100 4.10 4.50 4 0 0 0
26/10/2022
4.10
 192,600 4.20 4.30 3.90 0 0 0
25/10/2022
4.20
 271,500 4.20 4.30 3.80 0 0 0
24/10/2022
4.20
 287,300 4.60 4.70 4.20 0 0 0
21/10/2022
4.60
 276,201 5.10 5.20 4.60 100 0 0.0
20/10/2022
5.10
 94,100 5.30 5.30 5.10 0 0 0
19/10/2022
5.30
 118,800 5.30 5.40 5.20 0 0 0
18/10/2022
5.30
 210,502 5.10 5.40 5.20 0 0 0
17/10/2022
5.10
 119,500 5.30 5.30 5 0 0 0
14/10/2022
5.30
 176,980 5.10 5.40 5.10 300 0 0.0
13/10/2022
5.10
 194,700 5.10 5.30 4.90 0 0 0
12/10/2022
5.10
 198,014 4.80 5.20 4.80 100 0 0.0
11/10/2022
4.80
 296,200 5.30 5.40 4.80 0 0 0
10/10/2022
5.30
 366,967 5.20 5.50 4.70 0 0 0
07/10/2022
5.20
 279,600 5.70 5.70 5.20 0 0 0
06/10/2022
5.70
 183,700 6.20 6.30 5.70 0 0 0
05/10/2022
6.20
 109,801 5.80 6.20 5.90 0 0 0
04/10/2022
5.80
 225,800 6 6.30 5.70 400 0 0.0
03/10/2022
6
 440,412 6.60 6.60 6 0 0 0
30/09/2022
6.60
 249,900 6.70 6.70 6.10 0 0 0
29/09/2022
6.70
 157,200 6.90 7 6.70 0 0 0
28/09/2022
6.90
 188,710 6.90 7 6.80 0 0 0
27/09/2022
6.90
 195,700 6.70 7 6.60 0 0 0
26/09/2022
6.70
 331,300 7.40 7.40 6.70 0 0 0
23/09/2022
7.40
 96,000 7.50 7.60 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |