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

5.60
-0.30
(-5.08%)
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
(2024-10-16) 		-1 -15.15% 1,922,600 -110,000 -0.7
5.60
6.60
5.60
2 tháng
(2024-09-16) 		-1.10 -16.42% 4,315,400 -134,600 -0.9
5.60
7.10
5.60
3 tháng
(2024-08-19) 		-1.50 -21.13% 6,248,200 69,200 0.6
5.60
7.20
5.60
6 tháng
(2024-05-20) 		-1.90 -25.33% 28,037,600 374,800 2.6
5.60
8.30
5.60
12 tháng
(2023-11-21) 		-2.20 -28.21% 84,581,200 380,500 2.4
5.60
9
5.60
24 tháng
(2022-11-28) 		0.80 16.67% 235,313,785 894,700 7.7
4.50
10.80
5.60
36 tháng
(2021-12-01) 		-11.60 -67.44% 396,481,104 923,900 7.7
3.20
18.90
5.60
60 tháng
(2019-12-12) 		4.50 409.09% 1,005,113,377 667,223 6.6
0.50
18.90
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2018
3
 20,457 2.90 3 2.90 0 0 0
24/01/2018
2.90
 84,900 3 3.10 2.90 8,300 0 0.0
23/01/2018
3
 62,400 3 3 3 0 0 0
22/01/2018
3
 122,210 3.10 3.10 2.90 0 0 0
19/01/2018
3.10
 51,900 3 3.10 3 0 0 0
18/01/2018
3
 135,810 3.10 3.10 3 0 0 0
17/01/2018
3.10
 56,800 3 3.10 2.90 0 0 0
16/01/2018
3
 104,280 3.20 3.20 2.90 0 0 0
15/01/2018
3.20
 25,323 3 3.20 3 0 0 0
12/01/2018
3
 138,700 2.80 3 2.70 0 7,100 -0.0
11/01/2018
2.80
 209,000 3 3 2.80 500 0 0.0
10/01/2018
3
 113,700 3.10 3.10 2.90 0 0 0
09/01/2018
3.10
 98,100 3.10 3.10 2.90 0 0 0
08/01/2018
3.10
 87,500 3.20 3.20 3.10 0 0 0
05/01/2018
3.20
 47,900 3.20 3.20 3.10 0 0 0
04/01/2018
3.20
 87,100 3.30 3.30 3 0 0 0
03/01/2018
3.30
 20,400 3.30 3.30 3.30 0 0 0
02/01/2018
3.30
 61,700 3.40 3.50 3.30 0 0 0
29/12/2017
3.40
 115,400 3.30 3.50 3.30 0 0 0
28/12/2017
3.30
 428,200 3.20 3.50 3.10 0 5,200 -0.0
27/12/2017
3.20
 128,100 3.40 3.50 3.20 0 0 0
26/12/2017
3.40
 26,758 3.40 3.60 3.30 100 0 0.0
25/12/2017
3.40
 302,900 3.30 3.60 3.30 0 0 0
22/12/2017
3.30
 65,200 3.50 3.50 3.30 0 0 0
21/12/2017
3.50
 475,234 3.30 3.60 3.30 0 0 0
20/12/2017
3.30
 304,310 3.10 3.40 3 0 0 0
19/12/2017
3.10
 537,310 3.10 3.40 2.90 5,000 0 0.0
18/12/2017
3.10
 319,500 3 3.20 2.80 0 0 0
15/12/2017
3
 90,500 2.80 3 2.90 0 0 0
14/12/2017
2.80
 328,420 2.90 3 2.70 0 0 0
13/12/2017
2.90
 508,210 3.20 3.20 2.90 0 0 0
12/12/2017
3.20
 240,537 3.50 3.50 3.20 100 0 0.0
11/12/2017
3.50
 352,700 3.40 3.60 3.30 0 100 -0.0
08/12/2017
3.40
 533,100 3.10 3.40 3.30 0 0 0
07/12/2017
3.10
 319,835 2.90 3.10 2.90 3,100 0 0.0
06/12/2017
2.90
 1,026,025 3.10 3.10 2.90 100 0 0.0
05/12/2017
3.10
 2,106,030 3.10 3.40 3.10 6,000 44,000 -0.1
04/12/2017
3.10
 572,310 2.90 3.10 3 0 0 0
01/12/2017
2.90
 659,245 2.70 2.90 2.80 0 4,044,400 -11.7
30/11/2017
2.70
 1,195,880 2.50 2.70 2.60 0 0 0
29/11/2017
2.50
 714,410 2.30 2.50 2.40 0 0 0
28/11/2017
2.30
 1,342,415 2.40 2.60 2.30 0 0 0
27/11/2017
2.40
 723,535 2.20 2.40 2.30 0 0 0
24/11/2017
2.20
 402,900 2.30 2.30 2.10 0 0 0
23/11/2017
2.30
 956,568 2.10 2.30 2.10 0 0 0
22/11/2017
2.10
 932,410 2.20 2.40 2.10 0 0 0
21/11/2017
2.20
 798,500 2 2.20 2.10 0 0 0
20/11/2017
2
 570,600 1.90 2 2 0 0 0
17/11/2017
1.90
 740,700 1.80 1.90 1.90 0 0 0
16/11/2017
1.80
 225,100 1.70 1.80 1.80 0 0 0
15/11/2017
1.70
 32,200 1.80 1.80 1.70 0 0 0
14/11/2017
1.80
 82,300 1.90 1.90 1.80 0 0 0
13/11/2017
1.90
 95,500 1.80 1.90 1.80 0 0 0
10/11/2017
1.80
 258,300 1.80 1.80 1.70 0 0 0
09/11/2017
1.80
 33,300 1.80 1.80 1.70 0 0 0
08/11/2017
1.80
 30,100 1.80 1.90 1.70 0 0 0
07/11/2017
1.80
 219,600 1.80 1.90 1.70 0 0 0
06/11/2017
1.80
 95,900 1.80 1.90 1.70 0 0 0
03/11/2017
1.80
 389,500 1.70 1.80 1.60 0 0 0
02/11/2017
1.70
 176,600 1.80 1.80 1.70 0 0 0
01/11/2017
1.80
 276,100 1.80 1.90 1.70 0 0 0
31/10/2017
1.80
 110,500 1.70 1.80 1.70 0 0 0
30/10/2017
1.70
 21,300 1.80 1.90 1.70 0 0 0
27/10/2017
1.80
 83,100 1.80 1.90 1.70 0 0 0
26/10/2017
1.80
 182,530 1.90 2 1.80 0 0 0
25/10/2017
1.90
 353,500 1.80 1.90 1.70 0 0 0
24/10/2017
1.80
 446,700 1.70 1.80 1.60 0 0 0
23/10/2017
1.70
 339,700 1.70 1.80 1.60 0 0 0
20/10/2017
1.70
 315,100 1.80 1.80 1.70 0 0 0
19/10/2017
1.80
 71,800 1.70 1.80 1.70 0 0 0
18/10/2017
1.70
 26,100 1.80 1.80 1.70 0 0 0
17/10/2017
1.80
 74,200 1.70 1.80 1.70 0 0 0
16/10/2017
1.70
 30,000 1.80 1.80 1.70 0 0 0
13/10/2017
1.80
 17,100 1.80 1.80 1.70 0 0 0
12/10/2017
1.80
 44,000 1.80 1.80 1.70 0 0 0
11/10/2017
1.80
 54,800 1.80 1.80 1.70 0 0 0
10/10/2017
1.80
 55,800 1.80 1.80 1.70 0 0 0
09/10/2017
1.80
 53,900 1.80 1.80 1.70 0 0 0
06/10/2017
1.80
 34,200 1.80 1.80 1.70 0 0 0
05/10/2017
1.80
 267,100 1.70 1.80 1.80 0 0 0
04/10/2017
1.70
 199,200 1.70 1.80 1.70 0 0 0
03/10/2017
1.70
 58,400 1.70 1.80 1.70 0 0 0
02/10/2017
1.70
 101,200 1.80 1.90 1.70 0 0 0
29/09/2017
1.80
 105,300 1.80 1.90 1.70 0 0 0
28/09/2017
1.80
 140,400 1.70 1.80 1.70 0 0 0
27/09/2017
1.70
 204,600 1.80 1.90 1.70 0 0 0
26/09/2017
1.80
 287,710 1.90 1.90 1.80 0 0 0
25/09/2017
1.90
 144,905 1.90 2 1.80 0 0 0
22/09/2017
1.90
 537,500 1.80 1.90 1.80 0 0 0
21/09/2017
1.80
 140,800 1.90 1.90 1.80 0 0 0
20/09/2017
1.90
 111,800 1.80 1.90 1.80 0 0 0
19/09/2017
1.80
 232,500 1.80 1.90 1.70 0 0 0
18/09/2017
1.80
 127,910 1.70 1.80 1.70 0 0 0
15/09/2017
1.70
 67,900 1.80 1.80 1.70 0 0 0
14/09/2017
1.80
 57,500 1.70 1.80 1.70 0 0 0
13/09/2017
1.70
 77,000 1.70 1.80 1.60 0 0 0
12/09/2017
1.70
 434,400 1.80 1.80 1.70 0 0 0
11/09/2017
1.80
 228,319 1.90 1.90 1.80 0 0 0
08/09/2017
1.90
 93,600 1.90 1.90 1.80 0 0 0
07/09/2017
1.90
 128,200 1.80 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |