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

6.80
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) 		-0.30 -4.23% 2,106,700 191,500 1.4
6.60
7.20
6.80
2 tháng
(2024-07-22) 		-0.50 -6.85% 5,422,900 857,500 6.1
6.60
7.30
6.80
3 tháng
(2024-06-20) 		-0.60 -8.11% 11,745,300 727,500 5.1
6.60
7.50
6.80
6 tháng
(2024-03-22) 		-2 -22.73% 40,115,500 470,000 3.2
6.50
8.80
6.80
12 tháng
(2023-09-25) 		-1.80 -20.93% 107,529,400 752,800 6.1
5.90
9
6.80
24 tháng
(2022-09-29) 		0.10 1.49% 239,859,923 1,033,100 8.5
3.20
10.80
6.80
36 tháng
(2021-10-04) 		-1.70 -20% 489,147,176 1,099,123 9.3
3.20
18.90
6.80
60 tháng
(2019-10-15) 		5.70 518.18% 1,005,273,798 827,723 7.4
0.50
18.90
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
11.60
 30,300 12 12 11.60 0 0 0
10/09/2010
12
 153,000 12.80 12.80 11.90 100 0 0.0
09/09/2010
12.80
 79,100 12.20 12.90 12.50 0 0 0
08/09/2010
12.20
 50,300 12.70 12.70 12.20 0 0 0
07/09/2010
12.70
 55,300 13.20 13.20 12.60 0 0 0
06/09/2010
13.20
 114,600 12.50 13.30 12.80 0 0 0
01/09/2010
12.50
 66,900 12.30 12.70 12.30 0 0 0
31/08/2010
12.30
 46,900 12 12.80 12 0 0 0
30/08/2010
12
 71,600 11.30 12 11.70 0 0 0
27/08/2010
11.30
 60,900 11.80 11.80 10.90 0 0 0
26/08/2010
11.80
 61,100 11.50 12.10 11.50 0 0 0
25/08/2010
11.50
 83,600 12 12.10 11.40 0 0 0
24/08/2010
12
 83,700 12.60 12.70 12 0 0 0
23/08/2010
12.60
 32,700 12.80 13.10 12.60 0 0 0
20/08/2010
12.80
 43,600 12.70 13 12.50 0 0 0
19/08/2010
12.70
 67,200 13.20 13.20 12.60 0 0 0
18/08/2010
13.20
 40,900 13.20 13.20 12.60 0 0 0
17/08/2010
13.20
 92,800 13.30 13.50 12.90 0 0 0
16/08/2010
13.30
 210,200 12.40 13.30 12.70 0 0 0
13/08/2010
12.40
 137,900 11.90 12.70 11.70 0 0 0
12/08/2010
11.90
 200,200 12.50 12.70 11.90 0 0 0
11/08/2010
12.50
 56,800 12.40 13.10 11.90 0 500 -0.0
10/08/2010
12.40
 86,500 13 13.30 12.20 0 100 -0.0
09/08/2010
13
 106,200 13.60 13.60 12.90 0 0 0
06/08/2010
13.60
 53,400 13.80 13.90 13.60 0 0 0
05/08/2010
13.80
 82,100 13.80 14 13.60 0 0 0
04/08/2010
13.80
 65,300 14 14.10 13.60 0 0 0
03/08/2010
14
 32,300 13.80 14.10 13.90 0 0 0
02/08/2010
13.80
 80,900 14 14.10 13.80 0 0 0
30/07/2010
14
 99,900 14.20 14.30 14 0 0 0
29/07/2010
14.20
 197,800 14 14.30 14 0 0 0
28/07/2010
14
 133,000 14.30 14.50 13.90 0 0 0
27/07/2010
14.30
 97,200 14.10 14.50 14.20 0 0 0
26/07/2010
14.10
 138,700 14.30 14.60 14 0 0 0
23/07/2010
14.30
 68,100 14.30 14.70 14.20 0 0 0
22/07/2010
14.30
 130,700 14.20 15 14.20 0 0 0
21/07/2010
14.20
 87,200 14.30 14.50 14.10 0 0 0
20/07/2010
14.30
 162,500 14.40 14.80 14.20 0 0 0
19/07/2010
14.40
 72,000 14.60 14.80 14.30 0 0 0
16/07/2010
14.60
 123,100 14.60 14.70 14.20 0 0 0
15/07/2010
14.60
 172,200 15 15.20 14.30 0 0 0
14/07/2010
15
 242,100 15.20 15.60 14.80 0 0 0
13/07/2010
15.20
 325,300 14.20 15.30 14.30 0 0 0
12/07/2010
14.20
 97,200 14.20 14.50 14.10 100 100 0
09/07/2010
14.20
 61,300 14 14.50 14.10 100 0 0.0
08/07/2010
14
 98,900 14 14.50 13.80 0 0 0
07/07/2010
14
 140,300 14 14.50 14 0 0 0
06/07/2010
14
 90,400 14.20 14.20 13.80 0 0 0
05/07/2010
14.20
 55,900 14.40 14.50 14.20 0 0 0
02/07/2010
14.40
 104,200 14.40 14.50 14.30 0 0 0
01/07/2010
14.40
 107,700 14.40 14.50 14.10 0 0 0
30/06/2010
14.40
 63,500 14.60 14.60 14 0 0 0
29/06/2010
14.60
 56,400 14.80 15 14.60 0 0 0
28/06/2010
14.80
 98,700 14.70 14.80 14.60 0 0 0
25/06/2010
14.70
 144,900 15.30 15.30 14.50 0 0 0
24/06/2010
15.30
 151,800 15.40 15.70 15.10 0 100 -0.0
23/06/2010
15.40
 306,200 14.70 15.70 14.40 0 0 0
22/06/2010
14.70
 106,800 14.90 15 14.60 0 0 0
21/06/2010
14.90
 112,500 14.90 15.10 14.90 100 0 0.0
18/06/2010
14.90
 93,800 15 15 14.80 0 0 0
17/06/2010
15
 108,100 15.20 15.40 15 0 0 0
16/06/2010
15.20
 266,100 15 15.60 15.10 0 0 0
15/06/2010
15
 236,400 15.20 15.20 14.80 0 0 0
14/06/2010
15.20
 101,000 15.20 15.50 14.90 0 0 0
11/06/2010
15.20
 339,400 15.20 15.90 15 0 0 0
10/06/2010
15.20
 286,800 14.40 15.50 14.80 0 0 0
09/06/2010
14.40
 53,800 14.50 14.80 14.30 0 0 0
08/06/2010
14.50
 100,000 14.10 14.50 14 0 0 0
07/06/2010
14.10
 138,700 14.90 14.90 14 0 0 0
04/06/2010
14.90
 81,400 14.80 14.90 14.60 0 2,000 -0.0
03/06/2010
14.80
 166,300 14.70 15.30 14.70 0 0 0
02/06/2010
14.70
 107,700 15 15 14.60 0 0 0
01/06/2010
15
 148,100 14.70 15 14.60 0 0 0
31/05/2010
14.70
 80,200 15 15.60 14.50 0 0 0
28/05/2010
15
 362,000 14.30 15 14.60 0 0 0
27/05/2010
14.30
 88,200 14.50 14.50 13.50 0 0 0
26/05/2010
14.50
 151,300 14.10 14.80 14 0 0 0
25/05/2010
14.10
 159,500 14.70 15 14 0 0 0
24/05/2010
14.70
 241,800 13.70 14.70 13.40 0 0 0
21/05/2010
13.70
 252,500 14.90 14.90 13.40 0 0 0
20/05/2010
14.90
 259,400 13.90 14.90 13.20 0 0 0
19/05/2010
13.90
 320,900 14.90 15 13.90 0 0 0
18/05/2010
14.90
 152,100 14.80 15.10 14.50 0 0 0
17/05/2010
14.80
 194,700 15.70 15.70 14.80 0 10,000 -0.1
14/05/2010
15.70
 163,100 15.60 16.10 15.40 0 0 0
13/05/2010
15.60
 198,900 15.80 16.10 15 0 0 0
12/05/2010
15.80
 167,000 16.80 16.80 15.80 0 100 -0.0
11/05/2010
16.80
 258,100 17.50 18.70 16.80 0 0 0
10/05/2010
17.50
 446,300 17.70 18.70 16.70 0 100 -0.0
07/05/2010
17.70
 816,800 16.60 17.70 16.60 100 0 0.0
06/05/2010
16.60
 814,000 15.60 16.60 15.60 100 0 0.0
05/05/2010
15.60
 193,900 15.70 15.80 15.30 0 0 0
04/05/2010
15.70
 281,700 15.30 16 15.40 100 0 0.0
29/04/2010
15.30
 132,700 15.20 15.60 15.10 0 0 0
28/04/2010
15.20
 186,800 15 15.40 14.80 0 0 0
27/04/2010
15
 167,700 15.30 15.40 14.90 0 0 0
26/04/2010
15.30
 87,300 15.10 16 15 0 0 0
22/04/2010
15.10
 471,500 14.70 15.70 14.90 10,000 0 0.2
21/04/2010
14.70
 232,000 14.60 14.90 14.50 0 0 0
20/04/2010
14.60
 69,800 14.80 15 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |