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)
23/09/2022
17.27
 2,853,900 16.17 17.27 16.51 3,000 18,100 -0.3
22/09/2022
16.17
 779,900 15.90 16.21 15.75 1,200 3,400 -0.0
21/09/2022
15.90
 700,700 15.71 16.13 15.49 1,600 0 0.0
20/09/2022
15.71
 875,800 15.41 15.83 15.22 0 75 -0.0
19/09/2022
15.41
 2,283,500 16.55 16.55 15.41 1,300 6,140 -0.1
16/09/2022
16.55
 858,500 16.97 16.97 16.55 1,500 5,503 -0.1
15/09/2022
16.97
 955,000 16.70 17.12 16.74 0 75 -5.6
14/09/2022
16.70
 848,900 16.97 16.97 16.51 0 0 -5.6
13/09/2022
16.97
 677,800 16.85 17.01 16.70 0 6,500 -5.6
12/09/2022
16.85
 818,400 16.97 17.27 16.82 20 925 -5.6
09/09/2022
16.97
 1,801,500 17.12 17.35 16.28 7,000 256,700 -5.6
08/09/2022
17.12
 974,400 17.27 17.46 17.12 700 1,000 -0.0
07/09/2022
17.27
 2,226,100 17.35 17.69 17.24 300 728,100 -16.5
06/09/2022
17.35
 1,721,300 17.62 17.84 17.35 1,600 993,400 -22.6
05/09/2022
17.62
 1,896,700 17.65 18.11 17.62 0 917,100 -21.2
31/08/2022
17.65
 1,703,100 17.27 18.00 17.20 1,000 9,100 -0.2
30/08/2022
17.27
 909,100 17.46 17.65 17.20 100 182,500 -4.1
29/08/2022
17.46
 1,472,600 17.73 17.73 17.04 1,600 20,300 -0.4
26/08/2022
17.73
 1,346,600 17.65 17.92 17.65 7,600 78,000 -1.6
25/08/2022
17.65
 1,040,100 17.84 18.00 17.65 2,300 60,000 -1.3
24/08/2022
17.84
 1,432,500 17.43 18.00 17.43 14,900 11,800 0.1
23/08/2022
17.43
 1,563,000 17.58 17.65 17.27 3,500 1,000,000 -22.8
22/08/2022
17.58
 1,076,400 17.31 17.77 17.12 0 10,300 -0.2
19/08/2022
17.31
 2,443,800 17.65 17.77 17.16 5,400 16,400 -0.3
18/08/2022
17.65
 1,010,400 17.62 17.88 17.58 7,900 0 0.2
17/08/2022
17.62
 3,176,500 18.38 18.57 17.58 5,300 131,500 -2.9
16/08/2022
18.38
 1,246,500 18.45 18.49 18.34 10,500 0 0.3
15/08/2022
18.45
 987,800 18.49 18.64 18.41 5,000 3,400 0.0
12/08/2022
18.49
 934,000 18.26 18.53 18.22 400 3,200 -0.1
11/08/2022
18.26
 2,011,100 19.06 19.18 18.19 9,900 62,800 -1.3
10/08/2022
19.06
 1,758,700 19.02 19.29 18.80 12,400 0 0.3
09/08/2022
19.02
 2,844,300 18.34 19.21 18.41 20,600 400 0.5
08/08/2022
18.34
 1,217,400 18.22 18.64 18.11 9,300 100 0.2
05/08/2022
18.22
 799,600 18.15 18.30 17.96 21,700 0 0.5
04/08/2022
18.15
 1,611,000 18.30 18.72 18.11 54,100 122,000 -1.6
03/08/2022
18.30
 1,656,500 17.73 18.41 17.58 46,300 1,400 1.1
02/08/2022
17.73
 1,280,800 17.81 18.15 17.65 5,500 286,400 -6.5
01/08/2022
17.81
 1,251,200 17.73 18.03 17.54 3,800 22,900 -0.4
29/07/2022
17.73
 1,813,400 17.96 18.41 17.69 0 200,000 -4.7
28/07/2022
17.96
 1,182,300 18.19 18.41 17.88 1,000 1,900 -0.0
27/07/2022
18.19
 1,226,900 17.27 18.19 16.78 24,000 7,000 0.4
26/07/2022
17.27
 972,500 17.65 17.92 17.27 1,200 134,900 -3.0
25/07/2022
17.65
 900,000 18.11 18.11 17.58 2,100 23,800 -0.5
22/07/2022
18.11
 1,568,800 18.57 18.72 18.11 45,700 17,500 -7.6
21/07/2022
18.57
 1,034,300 18.87 18.87 18.41 0 80,800 -2.0
20/07/2022
18.87
 2,158,000 18.11 18.99 18.19 68,300 41,000 0.7
19/07/2022
18.11
 1,068,300 17.69 18.19 17.50 32,100 1,600 0.7
18/07/2022
17.69
 678,800 17.58 18.03 17.58 4,000 2,600 0.0
15/07/2022
17.58
 905,300 18.11 18.30 17.58 5,900 28,500 -0.5
14/07/2022
18.11
 933,900 17.92 18.60 17.73 6,900 72,400 -1.6
13/07/2022
17.92
 1,120,400 17.58 18.41 17.27 100 43,400 -1.0
12/07/2022
17.58
 817,300 16.82 17.65 16.66 23,600 900 0.5
11/07/2022
16.82
 1,456,800 17.50 17.69 16.51 1,900 33,200 -0.7
08/07/2022
17.50
 629,300 17.50 18.26 17.46 18,600 81,500 -0.7
07/07/2022
17.50
 1,374,500 16.36 17.50 15.98 124,700 100 2.9
06/07/2022
16.36
 1,524,600 17.54 18.00 16.36 24,300 73,200 -1.1
05/07/2022
17.54
 1,510,200 18.76 18.80 17.46 14,200 54,300 -0.9
04/07/2022
18.76
 587,100 19.02 19.48 18.57 7,300 67,000 -1.5
01/07/2022
19.02
 1,407,100 18.30 19.21 17.96 54,800 500 1.4
30/06/2022
18.30
 1,377,400 19.21 19.40 18.26 4,300 22,600 -0.4
29/06/2022
19.21
 887,100 19.59 19.75 19.06 22,600 44,100 -0.5
28/06/2022
19.59
 1,861,500 19.33 20.43 19.33 18,800 21,300 -0.1
27/06/2022
19.33
 885,900 18.64 19.33 18.57 93,700 1,200 2.3
24/06/2022
18.64
 916,300 18.87 19.48 18.64 1,100 118,200 -2.9
23/06/2022
18.87
 1,112,100 17.65 18.87 17.04 45,700 17,500 0.7
22/06/2022
17.65
 2,389,900 18.95 19.67 17.65 139,300 77,300 1.4
21/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/06/2022
18.95
 1,732,200 19.22 20.39 18.83 138,200 22,700 2.9
20/06/2022
19.22
 2,064,900 20.64 20.78 19.22 43,600 41,900 0.0
17/06/2022
20.64
 2,081,900 20.58 21.11 20.05 223,500 38,700 5.8
16/06/2022
20.58
 2,167,400 21.04 21.64 20.51 100,100 47,000 1.7
15/06/2022
21.04
 1,882,300 19.85 21.04 19.72 298,400 18,800 8.9
14/06/2022
19.85
 1,694,000 18.86 19.85 18.53 136,300 3,600 4.0
13/06/2022
18.86
 3,154,700 20.02 20.41 18.86 253,900 6,400 7.1
10/06/2022
20.02
 3,300,700 21.50 22.13 20.02 45,200 77,700 -1.0
09/06/2022
21.50
 846,400 21.77 21.84 21.31 11,200 10,300 0.0
08/06/2022
21.77
 2,046,100 21.34 22.50 21.37 184,100 46,400 4.5
07/06/2022
21.34
 4,267,200 19.95 21.34 19.02 138,700 16,900 3.9
06/06/2022
19.95
 2,158,700 21.44 22.13 19.95 60,600 15,200 1.4
03/06/2022
21.44
 1,566,500 20.88 21.60 20.38 112,500 9,500 3.3
02/06/2022
20.88
 4,206,600 19.52 20.88 19.52 370,000 47,000 10.2
01/06/2022
19.52
 1,926,000 19.09 19.52 18.82 639,600 1,500 18.8
31/05/2022
19.09
 1,175,500 19.06 19.19 18.73 299,300 2,100 8.6
30/05/2022
19.06
 1,826,600 18.59 19.52 18.56 771,800 3,100 22.1
27/05/2022
18.59
 1,966,100 18.53 19.06 18.20 562,500 6,200 15.6
26/05/2022
18.53
 1,628,500 18.46 19.06 18.06 64,100 2,400 1.7
25/05/2022
18.46
 2,180,200 17.27 18.46 17.37 663,500 25,700 17.8
24/05/2022
17.27
 1,972,900 16.81 17.57 16.77 787,200 450,700 8.8
23/05/2022
16.81
 1,679,400 16.28 17.01 16.28 295,300 0 7.5
20/05/2022
16.28
 1,782,100 16.51 17.20 16.21 37,700 119,900 -2.0
19/05/2022
16.51
 1,271,500 16.64 16.74 16.01 99,000 30,800 1.7
18/05/2022
16.64
 1,189,700 16.48 17.20 16.21 284,900 11,100 6.9
17/05/2022
16.48
 2,328,300 15.42 16.48 14.36 237,800 5,500 5.8
16/05/2022
15.42
 2,198,300 16.58 17.20 15.42 186,800 7,700 4.2
13/05/2022
16.58
 2,941,300 17.80 17.80 16.58 150,700 28,500 3.1
12/05/2022
17.80
 3,686,500 19.12 19.12 17.80 438,500 23,600 11.3
11/05/2022
19.12
 1,468,100 19.72 19.85 18.96 18,600 81,500 -1.8
10/05/2022
19.72
 2,007,700 19.06 19.72 17.87 110,900 30,400 2.4
09/05/2022
19.06
 2,960,700 20.48 20.48 19.06 387,100 20,000 10.6
06/05/2022
20.48
 5,086,200 19.45 20.81 18.59 262,700 562,900 -9.3
05/05/2022
19.45
 2,863,200 19.52 20.18 18.89 184,900 192,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |