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

17.10
0.05
(0.29%)
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
(2024-04-15) 		1 6.26% 3,559,800 -255,346 -4.1
15.76
17.70
17.05
2 tháng
(2024-03-18) 		0.25 1.49% 10,173,100 -1,460,346 -25.6
15.76
17.70
17.05
3 tháng
(2024-02-15) 		0.11 0.64% 16,343,900 -3,192,337 -56.9
15.76
17.70
17.05
6 tháng
(2023-11-17) 		0.53 3.23% 24,500,400 -2,095,340 -36.5
15.76
17.84
17.05
12 tháng
(2023-05-22) 		0.78 4.81% 63,327,800 -998,840 -16.6
15.01
18.43
17.05
24 tháng
(2022-05-26) 		-4.24 -19.93% 318,865,200 15,584,317 214.4
11.02
25.02
17.05
36 tháng
(2021-05-31) 		5.16 43.38% 572,026,700 21,690,417 365.8
11.02
25.02
17.05
60 tháng
(2019-06-11) 		8.91 109.46% 623,936,160 23,770,466 397.3
5.64
25.02
17.05
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
17.05
0.05
 99,300 17.15 17.20 16.95 36,900 2,029 0.6
#2 14/05/2024
17
0.10
 233,000 16.90 17 16.75 11,900 200,600 -3.2
#3 13/05/2024
16.90
-0.50
 510,900 17.30 17.40 16.80 500 444,982 -7.6
#4 10/05/2024
17.40
0.05
 182,100 17.45 17.45 17.10 3,800 15,400 -0.2
#5 09/05/2024
17.35
0.05
 113,300 17.30 17.35 17.20 12,000 10,100 0.0
#6 08/05/2024
17.30
-0.15
 79,600 17.35 17.45 17.10 3,400 3,545 -0.0
#7 07/05/2024
17.45
-0.25
 135,100 17.75 17.75 17.30 19,500 27,045 -0.1
#8 06/05/2024
17.70
0.60
 385,300 17.20 17.70 17.20 287,000 10,440 4.8
#9 03/05/2024
17.10
0.30
 267,700 17.35 17.35 16.80 218,100 1,700 3.7
#10 02/05/2024
16.80
0.05
 181,000 16.80 16.99 16.71 3,400 54,505 -0.9
#11 26/04/2024
16.75
0.05
 161,800 16.75 16.89 16.71 3,400 1,000 0.0
#12 25/04/2024
16.71
0.52
 227,500 16.28 16.71 16.19 118,500 10,000 1.9
#13 24/04/2024
16.19
0.28
 72,500 15.95 16.19 15.95 8,000 8,200 -0.0
#14 23/04/2024
15.90
0
 76,700 16.14 16.14 15.76 17,000 10,100 0.1
#15 22/04/2024
15.90
0.14
 59,200 15.90 16.05 15.76 10,000 7,400 0.0
#16 19/04/2024
15.76
-0.09
 120,200 15.86 15.86 15.53 1,900 22,100 -0.3
#17 17/04/2024
15.86
-0.09
 57,600 15.95 16.09 15.76 1,200 27,800 -0.4
#18 16/04/2024
15.95
-0.09
 278,200 16.14 16.23 15.67 200 66,200 -1.1
#19 15/04/2024
16.05
-0.85
 318,800 16.80 16.89 16.05 25,300 114,200 -1.5
#20 12/04/2024
16.89
-0.09
 109,300 16.99 16.99 16.71 2,500 2,400 0.0
#21 11/04/2024
16.99
-0.09
 96,700 16.89 17.08 16.80 14,500 500 0.3
#22 10/04/2024
17.08
0.38
 653,000 16.71 17.46 16.71 407,400 250,200 2.9
#23 09/04/2024
16.71
0.28
 168,200 16.52 16.71 16.47 1,000 70,900 -1.2
#24 08/04/2024
16.42
0
 193,500 16.42 16.66 16.38 10,400 122,800 -2.0
#25 05/04/2024
16.42
-0.38
 271,900 16.71 16.80 16.33 35,400 168,800 -2.3
#26 04/04/2024
16.80
-0.05
 160,600 16.85 16.89 16.80 21,500 73,000 -0.9
#27 03/04/2024
16.85
0
 173,900 16.99 16.99 16.85 5,200 50,000 -0.8
#28 02/04/2024
16.85
-0.14
 245,900 16.99 16.99 16.75 12,900 144,100 -2.3
#29 01/04/2024
16.99
-0.05
 195,600 17.08 17.08 16.85 9,800 46,300 -0.7
#30 29/03/2024
17.04
0
 205,100 17.18 17.18 16.99 34,500 47,800 -0.2
#31 28/03/2024
17.04
0
 352,400 17.08 17.22 16.94 43,600 27,800 0.3
#32 27/03/2024
17.04
-0.05
 266,500 17.13 17.22 16.89 29,700 86,200 -1.0
#33 26/03/2024
17.08
0.09
 535,100 17.08 17.27 16.99 33,700 254,900 -4.0
#34 25/03/2024
16.99
-0.19
 202,000 17.18 17.27 16.94 35,300 0 0.6
#35 22/03/2024
17.18
0
 404,700 17.18 17.65 16.94 18,500 34,800 -0.3
#36 21/03/2024
17.18
0.33
 668,300 16.85 17.18 16.80 510,500 233,500 5.0
#37 20/03/2024
16.85
0.19
 170,100 16.66 16.94 16.66 200 38,100 -0.7
#38 19/03/2024
16.66
-0.14
 586,500 16.80 17.08 16.66 7,400 368,200 -6.4
#39 18/03/2024
16.80
-0.66
 954,000 17.46 17.79 16.71 26,800 445,500 -7.6
#40 15/03/2024
17.46
0.57
 1,249,600 16.89 17.74 16.89 42,300 622,700 -10.7
#41 14/03/2024
16.89
0
 261,800 16.89 16.94 16.85 5,900 115,100 -2.0
#42 13/03/2024
16.89
0.05
 165,000 16.85 16.89 16.71 500 97,700 -1.7
#43 12/03/2024
16.85
0.05
 101,700 16.80 17.13 16.71 6,700 7,100 -0.0
#44 11/03/2024
16.80
-0.19
 234,900 16.99 17.18 16.75 3,500 45,100 -0.7
#45 08/03/2024
16.99
0.09
 196,300 16.89 16.99 16.66 26,900 800 0.5
#46 07/03/2024
16.89
0
 216,200 16.89 16.99 16.85 600 111,200 -2.0
#47 06/03/2024
16.89
-0.14
 318,300 17.04 17.08 16.80 5,400 205,500 -3.6
#48 05/03/2024
17.04
-0.05
 165,000 17.08 17.13 16.99 119,800 74,700 0.8
#49 04/03/2024
17.08
0
 571,600 17.08 17.22 16.99 189,100 441,700 -4.6
#50 01/03/2024
17.08
0
 241,400 17.08 17.22 16.89 147,800 400 2.7
#51 29/02/2024
17.08
0
 104,800 17.08 17.18 16.89 24,110 0 0.4
#52 28/02/2024
17.08
0.24
 510,600 16.85 17.18 16.80 33,000 226,000 -3.5
#53 27/02/2024
16.85
0.14
 242,500 16.71 16.94 16.66 9,100 7,800 0.0
#54 26/02/2024
16.71
-0.24
 180,400 16.94 16.99 16.61 2,100 112,100 -1.9
#55 23/02/2024
16.94
0.05
 166,200 16.89 17.08 16.80 29,200 16,301 0.2
#56 22/02/2024
16.89
-0.09
 185,300 16.99 17.08 16.89 5,500 111,000 -1.9
#57 21/02/2024
16.99
0.09
 291,900 16.89 17.22 16.89 0 64,800 -1.2
#58 20/02/2024
16.89
-0.09
 170,800 16.99 17.08 16.85 24,100 40,700 -0.3
#59 19/02/2024
16.99
-0.14
 175,900 17.13 17.27 16.99 5,400 122,300 -2.1
#60 16/02/2024
17.13
0.19
 179,200 16.94 17.18 16.89 11,000 8,100 0.1
#61 15/02/2024
16.94
-0.14
 241,400 17.08 17.08 16.85 82,700 75,600 0.1
#62 07/02/2024
17.08
0.05
 81,100 17.04 17.13 16.85 4,900 0 0.1
#63 06/02/2024
17.04
0.19
 47,900 16.85 17.04 16.75 13,100 0 0.2
#64 05/02/2024
16.85
-0.33
 137,000 17.18 17.18 16.75 100 74,000 -1.3
#65 02/02/2024
17.18
0.19
 619,800 16.99 17.41 16.80 434,500 497,903 -1.1
#66 01/02/2024
16.99
-0.33
 94,500 17.32 17.32 16.89 1,200 35,900 -0.6
#67 31/01/2024
17.32
0
 153,300 17.32 17.41 16.14 43,700 1,600 0.8
#68 30/01/2024
17.32
0
 76,400 17.32 17.32 17.22 31,600 700 0.6
#69 29/01/2024
17.32
-0.38
 136,800 17.70 17.70 17.27 3,200 5,000 -0.0
#70 26/01/2024
17.70
0.52
 169,900 17.18 17.70 17.08 95,100 2,000 1.7
#71 25/01/2024
17.18
-0.33
 209,800 17.51 17.51 17.04 16,800 142,200 -2.3
#72 24/01/2024
17.51
0.42
 242,900 17.08 17.79 17.22 77,300 3,700 1.4
#73 23/01/2024
17.08
-0.28
 342,300 17.37 17.41 17.04 40,600 261,800 -4.0
#74 22/01/2024
17.37
0.14
 144,200 17.22 17.46 17.18 91,600 500 1.7
#75 19/01/2024
17.22
0.14
 217,400 17.08 17.51 17.04 135,300 26,900 2.0
#76 18/01/2024
17.08
0.09
 105,900 16.99 17.08 16.80 60,100 0 1.1
#77 17/01/2024
16.99
0.05
 59,300 16.94 17.04 16.71 300 0 0.0
#78 16/01/2024
16.94
-0.05
 38,400 16.99 17.04 16.66 17,300 1,500 0.3
#79 15/01/2024
16.99
-0.09
 84,700 17.08 17.18 16.80 59,600 300 1.1
#80 12/01/2024
17.08
-0.09
 121,600 17.18 17.18 16.85 35,700 86,300 -0.9
#81 11/01/2024
17.18
0.05
 539,400 17.13 17.60 17.13 323,800 329,300 -0.1
#82 10/01/2024
17.13
0.05
 133,700 17.08 17.13 16.94 66,500 63,800 0.0
#83 09/01/2024
17.08
-0.05
 89,100 17.13 17.27 16.75 27,200 56,000 -0.5
#84 08/01/2024
17.13
0
 31,300 17.13 17.18 16.99 6,500 11,400 -0.1
#85 05/01/2024
17.13
0
 145,400 17.13 17.13 16.89 91,200 104,200 -0.2
#86 04/01/2024
17.13
0.05
 69,200 17.08 17.41 17.08 6,900 13,800 -0.1
#87 03/01/2024
17.08
-0.33
 145,700 17.41 17.41 16.94 41,000 89,400 -0.9
#88 02/01/2024
17.41
-0.42
 56,200 17.84 17.84 17.41 1,900 37,500 -0.7
#89 29/12/2023
17.84
0
 111,500 17.84 17.84 17.51 79,500 1,700 1.5
#90 28/12/2023
17.84
0.05
 145,000 17.79 17.84 17.37 124,600 1,000 2.3
#91 27/12/2023
17.79
0.24
 134,600 17.56 17.93 17.27 115,300 16,000 1.9
#92 26/12/2023
17.56
0.05
 175,000 17.51 17.56 17.32 162,900 6,300 2.9
#93 25/12/2023
17.51
0.05
 146,800 17.46 17.51 16.99 125,600 200 2.3
#94 22/12/2023
17.46
0
 154,800 17.46 17.46 16.85 100,900 57,800 0.8
#95 21/12/2023
17.46
0.38
 281,100 17.08 17.46 16.61 228,400 60,000 3.1
#96 20/12/2023
17.08
0.09
 164,000 16.99 17.18 16.52 133,300 39,200 1.7
#97 19/12/2023
16.99
0.38
 60,700 16.61 16.99 16.42 23,800 0 0.4
#98 18/12/2023
16.61
0.05
 21,900 16.56 16.61 16.28 6,700 1,600 0.1
#99 15/12/2023
16.56
0.24
 28,900 16.33 16.71 16.33 6,700 400 0.1
#100 14/12/2023
16.33
0.09
 78,500 16.23 16.94 16.28 53,000 3,200 0.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc