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
(2024-08-20) 		-2.60 -13.65% 5,679,000 -3,302 -0.1
16.35
19.30
16.35
2 tháng
(2024-07-22) 		-3.05 -15.64% 14,883,900 89,446 1.8
16.35
20.10
16.35
3 tháng
(2024-06-21) 		-5.60 -25.40% 33,834,500 301,138 7.2
16.35
23.60
16.35
6 tháng
(2024-03-25) 		-0.54 -3.17% 60,949,000 -704,262 -10.8
15.76
23.60
16.35
12 tháng
(2023-09-25) 		-0.07 -0.41% 85,497,900 -664,156 -10.4
15.01
23.60
16.35
24 tháng
(2022-09-30) 		-0.60 -3.54% 232,633,700 17,124,999 256.8
11.02
23.60
16.35
36 tháng
(2021-10-05) 		-3.10 -15.84% 531,967,500 20,153,901 334.8
11.02
25.02
16.35
60 tháng
(2019-10-16) 		9.06 122.64% 675,160,022 23,943,850 401.9
5.64
25.02
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
17.71
 2,283,500 19.02 19.02 17.71 1,300 6,140 -0.1
16/09/2022
19.02
 858,500 19.50 19.50 19.02 1,500 5,503 -0.1
15/09/2022
19.50
 955,000 19.20 19.68 19.24 0 75 -5.6
14/09/2022
19.20
 848,900 19.50 19.50 18.98 0 0 -5.6
13/09/2022
19.50
 677,800 19.37 19.55 19.20 0 6,500 -5.6
12/09/2022
19.37
 818,400 19.50 19.85 19.33 20 925 -5.6
09/09/2022
19.50
 1,801,500 19.68 19.94 18.72 7,000 256,700 -5.6
08/09/2022
19.68
 974,400 19.85 20.07 19.68 700 1,000 -0.0
07/09/2022
19.85
 2,226,100 19.94 20.33 19.81 300 728,100 -16.5
06/09/2022
19.94
 1,721,300 20.25 20.51 19.94 1,600 993,400 -22.6
05/09/2022
20.25
 1,896,700 20.29 20.82 20.25 0 917,100 -21.2
31/08/2022
20.29
 1,703,100 19.85 20.68 19.77 1,000 9,100 -0.2
30/08/2022
19.85
 909,100 20.07 20.29 19.77 100 182,500 -4.1
29/08/2022
20.07
 1,472,600 20.38 20.38 19.59 1,600 20,300 -0.4
26/08/2022
20.38
 1,346,600 20.29 20.60 20.29 7,600 78,000 -1.6
25/08/2022
20.29
 1,040,100 20.51 20.68 20.29 2,300 60,000 -1.3
24/08/2022
20.51
 1,432,500 20.03 20.68 20.03 14,900 11,800 0.1
23/08/2022
20.03
 1,563,000 20.20 20.29 19.85 3,500 1,000,000 -22.8
22/08/2022
20.20
 1,076,400 19.90 20.42 19.68 0 10,300 -0.2
19/08/2022
19.90
 2,443,800 20.29 20.42 19.72 5,400 16,400 -0.3
18/08/2022
20.29
 1,010,400 20.25 20.55 20.20 7,900 0 0.2
17/08/2022
20.25
 3,176,500 21.12 21.34 20.20 5,300 131,500 -2.9
16/08/2022
21.12
 1,246,500 21.21 21.25 21.08 10,500 0 0.3
15/08/2022
21.21
 987,800 21.25 21.43 21.16 5,000 3,400 0.0
12/08/2022
21.25
 934,000 20.99 21.30 20.95 400 3,200 -0.1
11/08/2022
20.99
 2,011,100 21.91 22.04 20.90 9,900 62,800 -1.3
10/08/2022
21.91
 1,758,700 21.86 22.17 21.60 12,400 0 0.3
09/08/2022
21.86
 2,844,300 21.08 22.08 21.16 20,600 400 0.5
08/08/2022
21.08
 1,217,400 20.95 21.43 20.82 9,300 100 0.2
05/08/2022
20.95
 799,600 20.86 21.03 20.64 21,700 0 0.5
04/08/2022
20.86
 1,611,000 21.03 21.51 20.82 54,100 122,000 -1.6
03/08/2022
21.03
 1,656,500 20.38 21.16 20.20 46,300 1,400 1.1
02/08/2022
20.38
 1,280,800 20.47 20.86 20.29 5,500 286,400 -6.5
01/08/2022
20.47
 1,251,200 20.38 20.73 20.16 3,800 22,900 -0.4
29/07/2022
20.38
 1,813,400 20.64 21.16 20.33 0 200,000 -4.7
28/07/2022
20.64
 1,182,300 20.90 21.16 20.55 1,000 1,900 -0.0
27/07/2022
20.90
 1,226,900 19.85 20.90 19.28 24,000 7,000 0.4
26/07/2022
19.85
 972,500 20.29 20.60 19.85 1,200 134,900 -3.0
25/07/2022
20.29
 900,000 20.82 20.82 20.20 2,100 23,800 -0.5
22/07/2022
20.82
 1,568,800 21.34 21.51 20.82 45,700 17,500 -7.6
21/07/2022
21.34
 1,034,300 21.69 21.69 21.16 0 80,800 -2.0
20/07/2022
21.69
 2,158,000 20.82 21.82 20.90 68,300 41,000 0.7
19/07/2022
20.82
 1,068,300 20.33 20.90 20.12 32,100 1,600 0.7
18/07/2022
20.33
 678,800 20.20 20.73 20.20 4,000 2,600 0.0
15/07/2022
20.20
 905,300 20.82 21.03 20.20 5,900 28,500 -0.5
14/07/2022
20.82
 933,900 20.60 21.38 20.38 6,900 72,400 -1.6
13/07/2022
20.60
 1,120,400 20.20 21.16 19.85 100 43,400 -1.0
12/07/2022
20.20
 817,300 19.33 20.29 19.15 23,600 900 0.5
11/07/2022
19.33
 1,456,800 20.12 20.33 18.98 1,900 33,200 -0.7
08/07/2022
20.12
 629,300 20.12 20.99 20.07 18,600 81,500 -0.7
07/07/2022
20.12
 1,374,500 18.80 20.12 18.37 124,700 100 2.9
06/07/2022
18.80
 1,524,600 20.16 20.68 18.80 24,300 73,200 -1.1
05/07/2022
20.16
 1,510,200 21.56 21.60 20.07 14,200 54,300 -0.9
04/07/2022
21.56
 587,100 21.86 22.39 21.34 7,300 67,000 -1.5
01/07/2022
21.86
 1,407,100 21.03 22.08 20.64 54,800 500 1.4
30/06/2022
21.03
 1,377,400 22.08 22.30 20.99 4,300 22,600 -0.4
29/06/2022
22.08
 887,100 22.52 22.70 21.91 22,600 44,100 -0.5
28/06/2022
22.52
 1,861,500 22.21 23.48 22.21 18,800 21,300 -0.1
27/06/2022
22.21
 885,900 21.43 22.21 21.34 93,700 1,200 2.3
24/06/2022
21.43
 916,300 21.69 22.39 21.43 1,100 118,200 -2.9
23/06/2022
21.69
 1,112,100 20.29 21.69 19.59 45,700 17,500 0.7
22/06/2022
20.29
 2,389,900 21.78 22.61 20.29 139,300 77,300 1.4
21/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/06/2022
21.78
 1,732,200 22.09 23.44 21.65 138,200 22,700 2.9
20/06/2022
22.09
 2,064,900 23.73 23.88 22.09 43,600 41,900 0.0
17/06/2022
23.73
 2,081,900 23.65 24.26 23.04 223,500 38,700 5.8
16/06/2022
23.65
 2,167,400 24.18 24.87 23.58 100,100 47,000 1.7
15/06/2022
24.18
 1,882,300 22.82 24.18 22.66 298,400 18,800 8.9
14/06/2022
22.82
 1,694,000 21.67 22.82 21.29 136,300 3,600 4.0
13/06/2022
21.67
 3,154,700 23.01 23.46 21.67 253,900 6,400 7.1
10/06/2022
23.01
 3,300,700 24.72 25.44 23.01 45,200 77,700 -1.0
09/06/2022
24.72
 846,400 25.02 25.10 24.49 11,200 10,300 0.0
08/06/2022
25.02
 2,046,100 24.53 25.86 24.56 184,100 46,400 4.5
07/06/2022
24.53
 4,267,200 22.93 24.53 21.86 138,700 16,900 3.9
06/06/2022
22.93
 2,158,700 24.64 25.44 22.93 60,600 15,200 1.4
03/06/2022
24.64
 1,566,500 23.99 24.83 23.42 112,500 9,500 3.3
02/06/2022
23.99
 4,206,600 22.43 23.99 22.43 370,000 47,000 10.2
01/06/2022
22.43
 1,926,000 21.94 22.43 21.64 639,600 1,500 18.8
31/05/2022
21.94
 1,175,500 21.90 22.05 21.52 299,300 2,100 8.6
30/05/2022
21.90
 1,826,600 21.37 22.43 21.33 771,800 3,100 22.1
27/05/2022
21.37
 1,966,100 21.29 21.90 20.91 562,500 6,200 15.6
26/05/2022
21.29
 1,628,500 21.22 21.90 20.76 64,100 2,400 1.7
25/05/2022
21.22
 2,180,200 19.85 21.22 19.96 663,500 25,700 17.8
24/05/2022
19.85
 1,972,900 19.32 20.19 19.28 787,200 450,700 8.8
23/05/2022
19.32
 1,679,400 18.71 19.55 18.71 295,300 0 7.5
20/05/2022
18.71
 1,782,100 18.97 19.77 18.63 37,700 119,900 -2.0
19/05/2022
18.97
 1,271,500 19.13 19.24 18.40 99,000 30,800 1.7
18/05/2022
19.13
 1,189,700 18.94 19.77 18.63 284,900 11,100 6.9
17/05/2022
18.94
 2,328,300 17.72 18.94 16.50 237,800 5,500 5.8
16/05/2022
17.72
 2,198,300 19.05 19.77 17.72 186,800 7,700 4.2
13/05/2022
19.05
 2,941,300 20.46 20.46 19.05 150,700 28,500 3.1
12/05/2022
20.46
 3,686,500 21.98 21.98 20.46 438,500 23,600 11.3
11/05/2022
21.98
 1,468,100 22.66 22.82 21.79 18,600 81,500 -1.8
10/05/2022
22.66
 2,007,700 21.90 22.66 20.53 110,900 30,400 2.4
09/05/2022
21.90
 2,960,700 23.54 23.54 21.90 387,100 20,000 10.6
06/05/2022
23.54
 5,086,200 22.36 23.92 21.37 262,700 562,900 -9.3
05/05/2022
22.36
 2,863,200 22.43 23.20 21.71 184,900 192,000 -0.3
04/05/2022
22.43
 2,824,000 20.99 22.43 21.14 136,800 89,800 1.3
29/04/2022
20.99
 2,502,300 19.62 20.99 19.39 170,900 7,600 4.4
28/04/2022
19.62
 1,922,600 20.15 20.38 19.35 208,500 66,700 3.7
27/04/2022
20.15
 1,289,800 19.66 20.15 19.05 117,100 32,700 2.2

Chính sách bảo mật | Điều khoản sử dụng |