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

5.80
-0.10
(-1.69%)
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
(2024-10-15) 		-0.70 -10.61% 1,908,800 -105,000 -0.7
5.90
6.60
5.90
2 tháng
(2024-09-16) 		-0.80 -11.94% 4,206,400 -129,600 -0.8
5.90
7.10
5.90
3 tháng
(2024-08-16) 		-1.20 -16.90% 6,398,300 93,000 0.7
5.90
7.20
5.90
6 tháng
(2024-05-20) 		-1.60 -21.33% 27,928,600 384,600 2.7
5.90
8.30
5.90
12 tháng
(2023-11-20) 		-1.80 -23.38% 84,936,200 383,500 2.3
5.90
9
5.90
24 tháng
(2022-11-25) 		1.50 34.09% 235,419,185 903,700 7.7
4.40
10.80
5.90
36 tháng
(2021-11-30) 		-9.80 -62.42% 398,862,557 934,823 7.7
3.20
18.90
5.90
60 tháng
(2019-12-11) 		4.90 490% 1,005,111,177 676,223 6.6
0.50
18.90
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2015
3.80
 37,200 3.90 3.90 3.70 0 0 0
13/04/2015
3.90
 68,600 3.90 3.90 3.80 0 0 0
10/04/2015
3.90
 128,700 3.90 3.90 3.70 0 0 0
09/04/2015
3.90
 134,200 3.80 3.90 3.70 0 0 0
08/04/2015
3.80
 21,200 3.70 3.80 3.80 0 0 0
07/04/2015
3.70
 149,100 3.70 3.80 3.70 0 0 0
06/04/2015
3.70
 44,400 3.90 3.90 3.70 0 0 0
03/04/2015
3.90
 18,900 3.90 3.90 3.80 0 0 0
02/04/2015
3.90
 104,500 3.80 3.90 3.70 0 0 0
01/04/2015
3.80
 27,300 3.90 3.90 3.60 0 0 0
31/03/2015
3.90
 85,400 3.80 3.90 3.80 0 0 0
30/03/2015
3.80
 70,700 3.90 3.90 3.80 0 0 0
27/03/2015
3.90
 37,400 3.90 4 3.80 0 0 0
26/03/2015
3.90
 66,800 4 4 3.80 0 0 0
25/03/2015
4
 18,400 4 4 3.90 0 0 0
24/03/2015
4
 159,500 4 4 3.90 0 5,000 -0.0
23/03/2015
4
 59,100 4.10 4.10 4 0 0 0
20/03/2015
4.10
 39,200 4 4.10 3.90 0 0 0
19/03/2015
4
 108,200 4 4.10 4 0 0 0
18/03/2015
4
 117,900 4.10 4.10 4 0 0 0
17/03/2015
4.10
 87,700 4.10 4.20 4 0 0 0
16/03/2015
4.10
 127,000 4.10 4.10 4 0 0 0
13/03/2015
4.10
 85,900 4.20 4.20 4.10 0 0 0
12/03/2015
4.20
 43,810 4.20 4.20 4.10 0 0 0
11/03/2015
4.20
 127,200 4.30 4.30 4.10 0 0 0
10/03/2015
4.30
 109,200 4.20 4.30 4.10 0 0 0
09/03/2015
4.20
 135,300 4.30 4.30 4.10 0 0 0
06/03/2015
4.30
 100,900 4.20 4.30 4.20 0 0 0
05/03/2015
4.20
 192,700 4.20 4.30 4.20 0 0 0
04/03/2015
4.20
 126,400 4.20 4.30 4.20 0 0 0
03/03/2015
4.20
 106,610 4.10 4.20 4 0 0 0
02/03/2015
4.10
 233,100 4.10 4.20 3.90 0 0 0
27/02/2015
4.10
 131,700 4.20 4.20 4.10 0 0 0
26/02/2015
4.20
 77,800 4.10 4.20 4.10 0 0 0
25/02/2015
4.10
 38,000 4.30 4.30 4.10 0 0 0
24/02/2015
4.30
 81,600 4.30 4.40 4.30 0 0 0
13/02/2015
4.30
 255,600 4.10 4.30 4 0 0 0
12/02/2015
4.10
 69,900 4.10 4.10 4 0 0 0
11/02/2015
4.10
 56,480 4 4.10 3.90 0 0 0
10/02/2015
4
 63,200 3.80 4 3.80 0 0 0
09/02/2015
3.80
 84,100 4 4 3.80 0 0 0
06/02/2015
4
 139,300 3.90 4 3.90 0 0 0
05/02/2015
3.90
 109,800 3.90 4 3.80 0 0 0
04/02/2015
3.90
 84,300 3.90 4 3.80 0 0 0
03/02/2015
3.90
 81,500 4 4.10 3.90 0 0 0
02/02/2015
4
 94,800 4.10 4.10 4 0 0 0
30/01/2015
4.10
 184,300 4.20 4.20 4 0 0 0
29/01/2015
4.20
 60,800 4.20 4.30 4.10 0 0 0
28/01/2015
4.20
 119,210 4.20 4.30 4.10 0 0 0
27/01/2015
4.20
 339,510 4.30 4.30 4.20 0 0 0
26/01/2015
4.30
 260,400 4.30 4.40 4.30 0 0 0
23/01/2015
4.30
 190,300 4.40 4.50 4.30 0 0 0
22/01/2015
4.40
 464,000 4.40 4.50 4.30 0 0 0
21/01/2015
4.40
 607,900 4.30 4.60 4.30 0 0 0
20/01/2015
4.30
 285,000 4.30 4.40 4.30 0 0 0
19/01/2015
4.30
 265,100 4.30 4.40 4.30 0 0 0
16/01/2015
4.30
 811,300 4.20 4.40 4.20 0 0 0
15/01/2015
4.20
 233,600 4.10 4.20 4.10 0 0 0
14/01/2015
4.10
 287,500 4.10 4.20 4.10 0 3,500 -0.0
13/01/2015
4.10
 158,400 4.20 4.20 4.10 0 0 0
12/01/2015
4.20
 102,500 4.30 4.30 4.10 0 0 0
09/01/2015
4.30
 301,300 4.10 4.30 4.10 0 0 0
08/01/2015
4.10
 96,200 4.10 4.20 4.10 0 0 0
07/01/2015
4.10
 233,800 4.30 4.30 4.10 0 0 0
06/01/2015
4.30
 145,600 4.20 4.30 4.10 0 0 0
05/01/2015
4.20
 220,600 4.10 4.30 4.10 0 3,000 -0.0
31/12/2014
4.10
 271,300 4.10 4.30 4 0 0 0
30/12/2014
4.10
 211,000 4 4.10 3.90 0 0 0
29/12/2014
4
 449,200 4.10 4.20 3.90 0 0 0
26/12/2014
4.10
 133,400 4.20 4.20 4 0 0 0
25/12/2014
4.20
 168,000 4.30 4.30 4.10 0 0 0
24/12/2014
4.30
 512,700 4.20 4.40 4.20 0 0 0
23/12/2014
4.20
 445,800 4.30 4.30 4.10 0 0 0
22/12/2014
4.30
 436,400 4.30 4.30 4.20 0 0 0
19/12/2014
4.30
 163,100 4.40 4.40 4.10 0 0 0
18/12/2014
4.40
 368,300 4.30 4.50 4.30 0 0 0
17/12/2014
4.30
 430,810 4.60 4.60 4.20 0 0 0
16/12/2014
4.60
 188,710 4.60 4.60 4.50 0 0 0
15/12/2014
4.60
 156,200 4.50 4.70 4.60 0 0 0
12/12/2014
4.50
 165,600 4.60 4.70 4.50 0 0 0
11/12/2014
4.60
 102,100 4.70 4.70 4.60 0 0 0
10/12/2014
4.70
 149,800 4.60 4.70 4.60 0 0 0
09/12/2014
4.60
 187,800 4.90 4.90 4.60 0 0 0
08/12/2014
4.90
 269,340 4.80 4.90 4.80 0 0 0
05/12/2014
4.80
 165,200 4.80 4.90 4.80 0 0 0
04/12/2014
4.80
 169,900 4.80 4.90 4.80 0 0 0
03/12/2014
4.80
 159,200 4.70 4.80 4.70 0 0 0
02/12/2014
4.70
 69,000 4.70 4.80 4.70 0 0 0
01/12/2014
4.70
 110,600 4.70 4.80 4.60 0 0 0
28/11/2014
4.70
 155,300 4.80 4.80 4.70 0 0 0
27/11/2014
4.80
 191,900 4.70 4.80 4.60 0 0 0
26/11/2014
4.70
 368,500 4.70 4.80 4.60 0 0 0
25/11/2014
4.70
 118,200 4.70 4.80 4.60 0 0 0
24/11/2014
4.70
 337,600 4.70 4.80 4.70 0 0 0
21/11/2014
4.70
 184,900 4.90 4.90 4.70 0 0 0
20/11/2014
4.90
 275,000 4.80 4.90 4.70 0 0 0
19/11/2014
4.80
 165,200 4.90 4.90 4.70 0 0 0
18/11/2014
4.90
 143,500 5 5 4.90 0 0 0
17/11/2014
5
 109,200 5 5 4.90 0 0 0
14/11/2014
5
 356,500 5 5 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |