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

16.40
0.05
(0.31%)
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
(2024-08-20) 		-2.60 -13.65% 5,679,000 -3,302 -0.1
16.35
19.30
16.35
2 tháng
(2024-07-22) 		-3.05 -15.64% 14,883,900 89,446 1.8
16.35
20.10
16.35
3 tháng
(2024-06-21) 		-5.60 -25.40% 33,834,500 301,138 7.2
16.35
23.60
16.35
6 tháng
(2024-03-25) 		-0.54 -3.17% 60,949,000 -704,262 -10.8
15.76
23.60
16.35
12 tháng
(2023-09-25) 		-0.07 -0.41% 85,497,900 -664,156 -10.4
15.01
23.60
16.35
24 tháng
(2022-09-30) 		-0.60 -3.54% 232,633,700 17,124,999 256.8
11.02
23.60
16.35
36 tháng
(2021-10-05) 		-3.10 -15.84% 531,967,500 20,153,901 334.8
11.02
25.02
16.35
60 tháng
(2019-10-16) 		9.06 122.64% 675,160,022 23,943,850 401.9
5.64
25.02
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
7.83
 11,300 7.76 7.83 7.76 0 0 0
09/07/2019
7.76
 14,404 7.83 7.89 7.58 0 0 0
08/07/2019
7.83
 12,800 7.95 7.95 7.83 0 0 0
05/07/2019
7.95
 26,800 7.95 8.01 7.89 0 0 0
04/07/2019
7.95
 23,400 7.89 8.01 7.89 0 0 0
03/07/2019
7.89
 8,300 7.95 7.95 7.83 0 0 0
02/07/2019
7.95
 30,460 7.89 8.01 7.89 0 100 -0.0
01/07/2019
7.89
 5,100 8.01 8.01 7.89 0 0 0
28/06/2019
8.01
 55,444 8.01 8.01 7.89 0 0 0
27/06/2019
8.01
 17,100 8.01 8.01 7.95 0 0 0
26/06/2019
8.01
 14,500 8.01 8.01 8.01 0 0 0
25/06/2019
8.01
 4,300 8.01 8.01 8.01 0 0 0
24/06/2019
8.01
 20,100 7.89 8.01 8.01 0 0 0
21/06/2019
7.89
 14,000 7.95 8.01 7.89 5,000 3,300 0.0
20/06/2019
7.95
 1,100 7.95 7.95 7.95 0 1,000 -0.0
19/06/2019
7.95
 8,600 7.83 8.01 7.95 0 5,600 -0.1
18/06/2019
7.83
 5,900 8.01 8.01 7.83 0 5,100 -0.1
17/06/2019
8.01
 14,174 8.14 8.14 8.01 0 0 0
14/06/2019
8.14
 33,700 8.14 8.14 8.14 1,000 0 0.0
13/06/2019
8.14
 39,700 8.08 8.14 8.14 0 0 0
12/06/2019
8.08
 7,400 8.14 8.14 8.08 0 0 0
11/06/2019
8.14
 5,400 8.14 8.14 8.08 0 0 0
10/06/2019
8.14
 16,328 8.08 8.27 8.08 0 0 0
07/06/2019
8.08
 3,700 8.01 8.08 8.01 0 0 0
06/06/2019
8.01
 20,770 8.01 8.01 8.01 0 0 0
05/06/2019
8.01
 400 7.95 8.08 8.01 0 0 0
04/06/2019
7.95
 4,200 7.95 8.39 7.95 0 0 0
03/06/2019
7.95
 4,700 8.01 8.01 7.83 0 0 0
31/05/2019
8.01
 28,700 8.01 8.01 7.89 0 0 0
30/05/2019
8.01
 57,790 8.01 8.08 7.83 0 0 0
29/05/2019
8.01
 153,550 8.33 8.33 8.01 0 0 0
28/05/2019
8.33
 70,600 8.45 8.45 8.27 0 0 0
27/05/2019
8.45
 34,428 8.39 8.45 8.27 0 0 0
24/05/2019
8.39
 11,000 8.39 8.52 8.39 0 0 0
23/05/2019
8.39
 73,300 8.52 8.58 8.39 0 0 0
22/05/2019
8.52
 8,600 8.70 8.70 8.52 0 0 0
21/05/2019
8.70
 37,200 8.39 8.70 8.45 0 0 0
20/05/2019
8.39
 65,986 8.45 8.52 8.27 0 0 0
17/05/2019
8.45
 210,000 8.52 8.58 8.39 0 0 0
16/05/2019
8.52
 18,800 8.58 8.70 8.52 4,000 0 0.1
15/05/2019
8.58
 39,700 8.58 8.89 8.58 0 0 0
14/05/2019
8.58
 13,110 8.83 8.83 8.33 0 0 0
13/05/2019
8.83
 56,710 8.89 8.89 8.52 0 0 0
10/05/2019
8.89
 12,800 9.02 9.02 8.83 0 0 0
09/05/2019
9.02
 13,400 9.08 9.08 8.89 0 0 0
08/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
08/05/2019
9.08
 67,500 8.83 9.14 8.77 0 0 0
07/05/2019
8.83
 56,860 8.89 8.89 8.65 0 0 0
06/05/2019
8.89
 81,920 8.95 8.95 8.71 0 0 0
03/05/2019
8.95
 181,422 8.89 9.01 8.89 0 0 0
02/05/2019
8.89
 76,510 8.83 9.12 8.59 100 0 0.0
26/04/2019
8.83
 383,683 8.71 9.18 8.59 0 0 0
25/04/2019
8.71
 159,340 8.59 8.71 8.53 100 0 0.0
24/04/2019
8.59
 105,118 8.59 8.65 8.53 0 0 0
23/04/2019
8.59
 76,292 8.65 8.77 8.41 100 0 0.0
22/04/2019
8.65
 47,900 8.77 8.77 8.59 0 0 0
19/04/2019
8.77
 100,525 8.71 8.83 8.71 1,300 0 0.0
18/04/2019
8.71
 152,307 8.59 8.77 8.65 0 0 0
17/04/2019
8.59
 253,954 8.24 8.95 8.24 0 0 0
16/04/2019
8.24
 16,200 8.24 8.24 8.00 0 0 0
12/04/2019
8.24
 71,020 8.12 8.24 8.12 100 0 0.0
11/04/2019
8.12
 8,703 8.18 8.24 7.88 0 0 0
10/04/2019
8.18
 16,732 8.18 8.18 8.12 0 0 0
09/04/2019
8.18
 13,000 8.18 8.18 8.06 0 0 0
08/04/2019
8.18
 4,600 8.30 8.30 8.18 0 0 0
05/04/2019
8.30
 24,582 8.12 8.35 8.30 0 0 0
04/04/2019
8.12
 12,000 8.30 8.30 8.12 0 0 0
03/04/2019
8.30
 75,100 8.18 8.35 8.12 0 0 0
02/04/2019
8.18
 9,000 8.12 8.18 8.06 0 0 0
01/04/2019
8.12
 11,000 8.12 8.12 8.00 0 0 0
29/03/2019
8.12
 1,300 8.12 8.12 8.12 0 0 0
28/03/2019
8.12
 8,500 8.12 8.12 8.12 0 0 0
27/03/2019
8.12
 23,300 8.12 8.18 8.12 1,000 0 0.0
26/03/2019
8.12
 37,400 8.18 8.24 8.12 1,000 0 0.0
25/03/2019
8.18
 73,400 8.18 8.18 8.06 0 0 0
22/03/2019
8.18
 56,107 8.35 8.47 8.18 0 0 0
21/03/2019
8.35
 183,903 8.06 8.59 8.12 0 0 0
20/03/2019
8.06
 11,010 8.06 8.06 8.06 0 0 0
19/03/2019
8.06
 90,300 8.12 9.18 8.00 0 0 0
18/03/2019
8.12
 34,900 8.06 8.12 8.00 0 0 0
15/03/2019
8.06
 12,335 8.06 8.06 7.94 0 0 0
14/03/2019
8.06
 52,700 8.00 8.12 8.00 0 0 0
13/03/2019
8.00
 26,015 7.70 8.00 7.76 0 0 0
12/03/2019
7.70
 67,010 7.64 8.12 7.58 0 0 0
11/03/2019
7.64
 83,715 8.00 8.00 7.64 0 0 0
08/03/2019
8.00
 42,200 8.00 8.00 7.82 0 200 -0.0
07/03/2019
8.00
 15,000 8.00 8.00 8.00 0 100 -0.0
06/03/2019
8.00
 21,050 8.18 8.18 7.88 0 0 0
05/03/2019
8.18
 83,640 7.82 8.18 7.70 0 0 0
04/03/2019
7.82
 119,270 8.12 8.18 7.82 0 0 0
01/03/2019
8.12
 36,300 8.18 8.18 8.06 0 0 0
28/02/2019
8.18
 50,205 8.00 8.18 7.70 0 0 0
27/02/2019
8.00
 26,250 8.18 8.18 7.82 0 0 0
26/02/2019
8.18
 196,900 8.18 8.30 8.18 0 0 0
25/02/2019
8.18
 296,540 7.94 8.35 8.00 0 0 0
22/02/2019
7.94
 119,500 7.70 8.00 7.64 0 0 0
21/02/2019
7.70
 20,000 7.70 7.94 7.70 0 0 0
20/02/2019
7.70
 731,500 7.70 8.00 7.64 0 0 0
19/02/2019
7.70
 0 7.70 7.70 7.70 0 0 0
18/02/2019
7.70
 13,050 7.82 7.82 7.64 0 0 0
15/02/2019
7.82
 29,700 7.94 8.00 7.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |