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

16.45
0
(0%)
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
(2024-08-19) 		-2.20 -11.76% 6,022,400 -31,502 -0.6
16.45
19.30
16.45
2 tháng
(2024-07-22) 		-3 -15.38% 14,668,000 88,646 1.8
16.45
20.10
16.45
3 tháng
(2024-06-20) 		-5.50 -25% 34,247,100 194,858 4.8
16.45
23.60
16.45
6 tháng
(2024-03-22) 		-0.68 -3.94% 61,137,800 -721,362 -11.1
15.76
23.60
16.45
12 tháng
(2023-09-25) 		-0.02 -0.10% 85,282,000 -664,956 -10.4
15.01
23.60
16.45
24 tháng
(2022-09-29) 		-0.86 -4.96% 234,271,300 17,119,199 256.7
11.02
23.60
16.45
36 tháng
(2021-10-04) 		-3.05 -15.58% 533,025,100 20,151,101 334.7
11.02
25.02
16.45
60 tháng
(2019-10-15) 		9.17 125.23% 674,987,122 23,943,050 401.9
5.64
25.02
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
16.52
 70,100 16.42 16.52 16.09 56,200 1,900 0.9
24/11/2023
16.42
 78,600 16.52 16.56 16.23 44,500 4,400 0.7
23/11/2023
16.52
 90,900 16.52 16.61 16.42 53,200 9,800 0.8
22/11/2023
16.52
 125,600 16.47 16.61 16.05 35,800 7,400 0.5
21/11/2023
16.47
 59,200 16.52 16.56 16.38 44,500 6,800 0.7
20/11/2023
16.52
 33,200 16.52 16.52 16.05 2,100 5,900 -0.1
17/11/2023
16.52
 53,000 16.47 16.52 16.14 25,000 4,000 0.4
16/11/2023
16.47
 28,000 16.47 16.47 16.23 0 0 0
15/11/2023
16.47
 52,300 16.61 16.71 16.42 0 3,400 -0.1
14/11/2023
16.61
 97,000 16.66 16.80 16.28 66,200 2,600 1.1
13/11/2023
16.66
 2,616,700 16.71 16.80 16.28 2,561,800 2,496,500 1.2
10/11/2023
16.71
 268,600 16.42 16.94 16.19 257,200 100 4.5
09/11/2023
16.42
 155,100 16.23 16.47 16.05 116,100 18,500 1.7
08/11/2023
16.23
 220,900 15.76 16.23 15.48 125,000 107,600 0.3
07/11/2023
15.76
 381,100 15.48 15.86 15.48 207,600 302,600 -1.6
06/11/2023
15.48
 44,600 15.53 15.57 15.48 19,700 13,100 0.1
03/11/2023
15.53
 245,700 15.57 15.62 15.48 194,100 185,000 0.1
02/11/2023
15.57
 101,900 15.53 15.67 15.38 18,100 60,100 -0.7
01/11/2023
15.53
 34,400 15.53 15.53 14.77 6,100 1,000 0.1
31/10/2023
15.53
 81,700 15.57 15.57 14.63 39,000 3,500 0.6
30/10/2023
15.57
 64,900 15.57 15.86 15.10 51,100 9,300 0.7
27/10/2023
15.57
 111,700 15.01 15.57 14.44 86,100 400 1.4
26/10/2023
15.01
 279,400 15.29 15.29 14.25 81,000 40,500 0.6
25/10/2023
15.29
 88,500 15.29 15.67 15.10 12,400 0 0.2
24/10/2023
15.29
 60,100 15.62 15.86 15.29 26,200 8,100 0.3
23/10/2023
15.62
 53,600 16.05 16.05 15.15 17,100 3,400 0.2
20/10/2023
16.05
 165,000 15.20 16.14 14.82 95,400 0 1.6
19/10/2023
15.20
 207,000 15.57 15.57 14.72 10,300 0 0.2
18/10/2023
15.57
 230,900 15.62 15.71 14.58 53,000 200 0.9
17/10/2023
15.62
 114,100 15.76 15.81 15.62 0 0 0
16/10/2023
15.76
 76,100 15.86 16.14 15.76 200 400 -0.0
13/10/2023
15.86
 92,700 16.00 16.05 15.67 200 2,400 -0.0
12/10/2023
16.00
 106,300 16.05 16.23 15.95 3,100 26,000 -0.4
11/10/2023
16.05
 107,100 16.23 16.28 16.05 1,400 100 0.0
10/10/2023
16.23
 133,100 16.47 16.52 16.23 0 40,000 -0.7
09/10/2023
16.47
 38,100 16.23 16.56 16.23 200 800 -0.0
06/10/2023
16.23
 66,900 16.33 16.61 16.19 2,200 50,100 -0.8
05/10/2023
16.33
 71,600 16.38 16.71 16.33 11,700 0 0.2
04/10/2023
16.38
 51,800 16.05 16.52 15.86 14,200 900 0.2
03/10/2023
16.05
 180,500 16.71 16.71 16.05 55,300 33,800 0.4
02/10/2023
16.71
 28,600 16.80 16.85 16.47 5,700 1,400 0.1
29/09/2023
16.80
 135,800 16.80 16.80 16.66 98,100 100 1.7
28/09/2023
16.80
 105,200 16.80 16.80 16.23 66,300 500 1.2
27/09/2023
16.80
 122,000 16.61 16.80 16.14 59,200 2,200 1.0
26/09/2023
16.61
 198,100 16.52 16.75 16.23 147,800 0 2.6
25/09/2023
16.52
 220,900 16.99 17.27 16.33 148,000 10,700 2.4
22/09/2023
16.99
 374,200 17.08 17.08 16.38 137,500 22,500 2.1
21/09/2023
17.08
 167,300 17.51 17.51 17.04 2,100 114,900 -2.1
20/09/2023
17.51
 288,300 17.37 17.65 17.18 160,600 15,800 2.7
19/09/2023
17.37
 154,900 17.41 17.46 16.99 37,900 26,500 0.2
18/09/2023
17.41
 347,700 17.41 17.46 16.94 0 0 0
15/09/2023
17.41
 565,900 17.13 17.51 16.89 372,000 15,900 6.5
14/09/2023
17.13
 190,900 17.18 17.18 16.80 61,100 5,100 1.0
13/09/2023
17.18
 338,500 16.89 17.79 16.80 149,200 3,000 2.7
12/09/2023
16.89
 195,800 16.89 16.89 16.56 3,400 59,200 -1.0
11/09/2023
16.89
 274,800 16.99 17.18 16.80 1,100 91,200 -1.6
08/09/2023
16.99
 221,500 16.94 17.08 16.89 5,100 47,800 -0.8
07/09/2023
16.94
 344,000 16.99 17.18 16.85 13,100 152,100 -2.5
06/09/2023
16.99
 228,000 16.99 17.22 16.85 23,200 15,000 0.1
05/09/2023
16.99
 325,600 17.18 17.22 16.99 41,500 124,100 -1.5
31/08/2023
17.18
 358,100 16.80 17.18 16.61 194,600 5,100 3.4
30/08/2023
16.80
 101,400 16.80 16.94 16.66 20,800 3,300 0.3
29/08/2023
16.80
 167,500 16.80 16.85 16.52 6,600 11,900 -0.1
28/08/2023
16.80
 169,400 16.85 16.89 16.52 4,400 15,500 -0.2
25/08/2023
16.85
 52,400 16.89 16.89 16.52 12,300 4,100 0.1
24/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/08/2023
16.89
 133,600 16.58 16.89 16.71 60,900 5,800 1.0
23/08/2023
16.58
 221,000 16.58 16.76 16.22 66,200 83,200 -0.3
22/08/2023
16.58
 191,200 16.54 16.63 16 51,900 10,400 0.8
21/08/2023
16.54
 341,900 16.09 16.63 15.73 109,200 31,500 1.4
18/08/2023
16.09
 439,300 17.21 17.21 16.04 74,800 6,700 1.2
17/08/2023
17.21
 259,600 17.26 17.48 17.21 10,000 149,700 -2.7
16/08/2023
17.26
 180,800 17.30 17.44 17.17 1,000 77,300 -1.5
15/08/2023
17.30
 104,300 17.35 17.53 17.26 5,200 47,500 -0.8
14/08/2023
17.35
 167,800 17.35 17.53 17.12 3,000 18,300 -0.3
11/08/2023
17.35
 154,300 17.44 17.66 17.12 11,400 18,500 -0.1
10/08/2023
17.44
 168,100 17.89 17.89 17.44 1,200 25,400 -0.5
09/08/2023
17.89
 150,700 18.43 18.47 17.89 48,600 5,400 0.9
08/08/2023
18.43
 391,400 17.57 18.43 17.53 242,000 3,300 4.9
07/08/2023
17.57
 225,200 17.53 17.66 17.44 5,500 800 0.1
04/08/2023
17.53
 160,100 17.62 17.75 17.44 26,300 26,800 -0.0
03/08/2023
17.62
 186,200 17.62 17.71 17.44 3,500 16,300 -0.2
02/08/2023
17.62
 212,400 17.57 17.71 17.53 18,200 1,000 0.3
01/08/2023
17.57
 303,100 17.98 18.11 17.53 55,800 11,000 0.9
31/07/2023
17.98
 487,400 17.66 17.98 17.26 328,200 5,600 6.4
28/07/2023
17.66
 368,900 17.44 17.66 17.08 148,400 30,000 2.3
27/07/2023
17.44
 900,300 17.44 17.44 16.99 0 548,700 -10.4
26/07/2023
17.44
 321,000 17.39 17.98 17.12 90,500 61,600 0.6
25/07/2023
17.39
 574,900 17.26 17.44 17.08 99,400 29,800 1.3
24/07/2023
17.26
 433,000 17.57 17.66 17.26 60,400 0 1.2
21/07/2023
17.57
 900,200 16.90 17.57 16.99 68,300 17,000 1.0
20/07/2023
16.90
 167,900 16.76 16.90 16.67 31,200 5,600 0.5
19/07/2023
16.76
 377,900 16.90 16.99 16.67 2,000 0 0.0
18/07/2023
16.90
 309,300 16.76 17.03 16.72 46,700 24,000 0.4
17/07/2023
16.76
 767,500 16.72 16.81 16.58 1,900 401,000 -7.4
14/07/2023
16.72
 423,400 16.85 16.90 16.63 6,000 103,600 -1.8
13/07/2023
16.85
 572,100 16.90 16.99 16.81 20,100 7,000 0.2
12/07/2023
16.90
 578,100 16.90 17.26 16.76 13,000 355,100 -6.4
11/07/2023
16.90
 706,800 16.99 17.21 16.76 64,400 337,000 -5.1
10/07/2023
16.99
 446,800 16.99 17.26 16.94 1,200 124,500 -2.3
07/07/2023
16.99
 507,100 16.81 16.99 16.67 38,200 129,800 -1.7

Chính sách bảo mật | Điều khoản sử dụng |