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

16.35
-0.10
(-0.61%)
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)
07/07/2023
16.99
 507,100 16.81 16.99 16.67 38,200 129,800 -1.7
06/07/2023
16.81
 847,400 16.54 17.08 16.58 40,800 122,300 -1.5
05/07/2023
16.54
 325,600 16.58 16.63 16.40 83,400 25,800 1.1
04/07/2023
16.58
 259,900 16.40 16.63 16.31 70,200 22,100 0.9
03/07/2023
16.40
 150,300 16.81 16.81 16.40 1,300 0 0.0
30/06/2023
16.81
 306,100 17.12 17.12 16.54 180,100 21,800 3.0
29/06/2023
17.12
 852,200 16.81 17.12 16.31 627,200 257,100 7.1
28/06/2023
16.81
 727,000 16.58 16.99 16.58 197,900 157,800 0.8
27/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2023
16.58
 855,100 16.18 16.63 16.13 75,400 363,600 -5.2
26/06/2023
16.18
 585,400 16.09 16.27 16.05 121,900 184,300 -1.1
23/06/2023
16.09
 692,600 15.96 16.18 15.96 135,600 207,500 -1.3
22/06/2023
15.96
 304,200 15.96 16.00 15.83 28,100 41,000 -0.2
21/06/2023
15.96
 311,400 15.96 15.96 15.74 51,000 84,900 -0.6
20/06/2023
15.96
 391,300 15.96 16.00 15.66 156,800 220,900 -1.1
19/06/2023
15.96
 397,000 16.05 16.18 15.66 112,900 280,900 -3.0
16/06/2023
16.05
 945,800 15.74 16.84 15.61 538,000 244,200 5.4
15/06/2023
15.74
 215,100 15.70 15.79 15.48 53,300 40,200 0.2
14/06/2023
15.70
 250,300 15.79 15.83 15.57 73,500 56,000 0.3
13/06/2023
15.79
 444,100 15.74 15.87 15.52 80,400 159,200 -1.4
12/06/2023
15.74
 342,900 15.74 15.83 15.31 44,600 143,800 -1.7
09/06/2023
15.74
 539,600 15.87 15.92 15.57 364,100 149,500 3.9
08/06/2023
15.87
 526,700 15.96 16.09 15.70 212,700 66,000 2.7
07/06/2023
15.96
 344,400 15.92 16.00 15.74 89,900 50,400 0.7
06/06/2023
15.92
 236,200 15.87 16.00 15.74 48,600 119,400 -1.3
05/06/2023
15.87
 378,700 15.83 16.00 15.74 71,000 97,200 -0.5
02/06/2023
15.83
 579,300 16.18 16.22 15.83 110,800 303,500 -3.5
01/06/2023
16.18
 177,700 16.18 16.22 15.96 46,900 90,800 -0.8
31/05/2023
16.18
 282,200 16.05 16.27 15.96 46,300 26,200 0.4
30/05/2023
16.05
 169,400 15.96 16.09 15.87 35,300 43,500 -0.1
29/05/2023
15.96
 97,400 16.09 16.18 15.92 500 1,200 -0.0
26/05/2023
16.09
 184,500 16.09 16.14 15.79 52,700 89,400 -0.7
25/05/2023
16.09
 130,300 15.74 16.18 15.57 20,400 6,400 0.3
24/05/2023
15.74
 443,300 16.09 16.35 15.70 51,900 9,100 0.8
23/05/2023
16.09
 218,500 16.27 16.66 16.05 56,800 8,600 0.9
22/05/2023
16.27
 177,700 16.57 16.57 16.14 78,000 7,900 1.3
19/05/2023
16.57
 366,700 15.70 16.84 15.61 423,700 27,600 7.5
18/05/2023
15.70
 249,200 15.70 16.09 15.70 28,200 69,200 -0.7
17/05/2023
15.70
 1,103,500 15.57 15.87 15.35 612,100 735,500 -2.2
16/05/2023
15.57
 203,200 15.57 15.70 15.39 55,900 90,400 -0.6
15/05/2023
15.57
 207,400 15.83 15.83 15.57 50,800 20,400 0.5
12/05/2023
15.83
 216,500 15.92 15.92 15.61 51,600 17,500 0.6
11/05/2023
15.92
 169,500 15.87 16.18 15.57 49,900 58,100 -0.1
10/05/2023
15.87
 529,700 15.48 15.92 15.35 137,100 124,000 0.3
09/05/2023
15.48
 167,900 15.61 15.61 15.26 54,300 38,500 0.3
08/05/2023
15.61
 140,800 15.66 15.74 15.31 22,300 29,100 -0.1
05/05/2023
15.66
 265,500 15.44 15.79 15.31 10,000 93,200 -1.5
04/05/2023
15.44
 389,900 15.13 15.44 14.78 128,000 187,300 -1.0
28/04/2023
15.13
 326,200 14.82 15.31 14.61 212,400 2,800 3.6
27/04/2023
14.82
 132,500 14.69 14.87 14.65 66,100 1,900 1.1
26/04/2023
14.69
 228,700 14.87 14.96 14.43 32,200 16,600 0.3
25/04/2023
14.87
 506,400 14.87 14.96 13.95 93,400 15,000 1.3
24/04/2023
14.87
 199,700 14.87 15.00 14.61 134,300 2,000 2.2
21/04/2023
14.87
 563,600 15.00 15.57 14.87 21,000 112,600 -1.6
20/04/2023
15.00
 158,400 14.91 15.00 14.78 19,800 0 0.3
19/04/2023
14.91
 259,200 14.96 14.96 14.69 113,200 7,300 1.8
18/04/2023
14.96
 146,100 15.00 15.04 14.82 75,500 13,000 1.1
17/04/2023
15.00
 249,000 15.00 15.00 14.65 117,600 13,100 1.8
14/04/2023
15.00
 346,200 15.13 15.13 14.61 186,300 20,300 2.8
13/04/2023
15.13
 565,700 14.96 15.13 14.52 268,900 100,500 2.9
12/04/2023
14.96
 1,178,300 14.43 14.96 14.17 755,900 227,210 9.0
11/04/2023
14.43
 740,900 14.21 14.56 13.73 450,500 21,400 7.1
10/04/2023
14.21
 476,100 14.12 14.26 14.12 292,500 14,000 4.5
07/04/2023
14.12
 164,100 14.34 14.39 14.04 17,000 31,800 -0.2
06/04/2023
14.34
 1,012,200 13.99 14.39 13.91 488,300 188,800 4.9
05/04/2023
13.99
 274,200 14.21 14.26 13.95 9,200 10,100 -0.0
04/04/2023
14.21
 441,800 13.99 14.30 13.82 144,600 5,200 2.3
03/04/2023
13.99
 407,400 13.99 14.17 13.77 64,110 10,000 0.9
31/03/2023
13.99
 188,200 14.17 14.17 13.86 85,500 5,100 1.3
30/03/2023
14.17
 1,113,500 13.99 14.47 13.95 729,400 30,300 11.3
29/03/2023
13.99
 424,900 13.82 13.99 13.56 340,100 400 5.4
28/03/2023
13.82
 300,300 13.73 13.91 13.56 216,400 1,800 3.4
27/03/2023
13.73
 526,800 13.29 13.73 13.21 422,000 27,300 6.2
24/03/2023
13.29
 583,500 13.12 13.51 12.94 276,200 2,000 4.2
23/03/2023
13.12
 183,100 12.99 13.16 12.94 34,600 0 0.5
22/03/2023
12.99
 125,100 13.12 13.25 12.99 500 0 0.0
21/03/2023
13.12
 146,800 12.99 13.12 12.77 58,600 6,900 -0.8
20/03/2023
12.99
 204,800 13.12 13.12 12.81 85,600 0 1.3
17/03/2023
13.12
 174,300 13.03 13.21 12.99 50,500 18,800 0.5
16/03/2023
13.03
 153,000 13.47 13.47 13.03 89,800 0 1.3
15/03/2023
13.47
 761,800 12.73 13.51 12.77 921,300 300,000 9.6
14/03/2023
12.73
 234,300 12.99 13.03 12.59 28,000 300 0.4
13/03/2023
12.99
 315,100 12.90 13.08 12.55 195,400 2,990 2.9
10/03/2023
12.90
 307,800 13.03 13.03 12.77 4,100 9,800 -0.1
09/03/2023
13.03
 376,700 13.12 13.21 12.94 48,000 12,500 0.5
08/03/2023
13.12
 681,600 12.59 13.16 12.46 409,900 1,800 6.1
07/03/2023
12.59
 155,300 12.77 12.86 12.59 36,100 21,000 0.2
06/03/2023
12.77
 477,000 12.59 12.94 12.59 349,100 10,000 5.0
03/03/2023
12.59
 234,100 12.77 12.90 12.55 44,600 11,600 0.5
02/03/2023
12.77
 593,600 12.59 13.03 12.42 288,200 30,000 3.8
01/03/2023
12.59
 358,700 12.29 12.59 12.20 10,500 1,100 0.1
28/02/2023
12.29
 567,600 12.11 12.38 12.07 246,200 10,500 3.3
27/02/2023
12.11
 1,861,200 12.94 12.94 12.07 211,700 19,300 2.7
24/02/2023
12.94
 471,900 13.25 13.34 12.90 0 55,400 -0.8
23/02/2023
13.25
 617,500 13.38 13.51 12.94 40,200 111,300 -1.1
22/02/2023
13.38
 888,800 13.73 13.82 13.38 9,000 140,000 -2.0
21/02/2023
13.73
 1,122,100 14.17 14.34 13.64 46,100 368,200 -5.1
20/02/2023
14.17
 771,200 13.82 14.17 13.73 35,600 221,000 -3.0
17/02/2023
13.82
 565,300 13.77 13.86 13.60 41,200 108,100 -1.1
16/02/2023
13.77
 461,300 13.47 13.77 13.34 7,500 104,300 -1.5
15/02/2023
13.47
 606,100 13.42 13.69 13.16 19,100 166,050 -2.3

Chính sách bảo mật | Điều khoản sử dụng |