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

16.45
-0.30
(-1.79%)
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) 		-1.95 -10.43% 5,419,600 -38,402 -0.7
16.45
19.30
16.45
2 tháng
(2024-07-18) 		-4.75 -22.09% 15,131,000 54,946 1.1
16.45
21.50
16.45
3 tháng
(2024-06-18) 		-5.10 -23.34% 35,378,900 218,358 5.4
16.45
23.60
16.45
6 tháng
(2024-03-20) 		-0.10 -0.58% 61,373,400 -489,162 -6.9
15.76
23.60
16.45
12 tháng
(2023-09-22) 		-0.24 -1.41% 85,053,400 -556,856 -8.5
15.01
23.60
16.45
24 tháng
(2022-09-27) 		-3.10 -15.63% 237,053,700 17,106,199 252.1
11.02
23.60
16.45
36 tháng
(2021-10-04) 		-2.80 -14.30% 532,422,300 20,144,201 334.6
11.02
25.02
16.45
60 tháng
(2019-10-14) 		9.42 128.64% 674,429,722 23,936,150 401.7
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)
16/09/2024
16.45
 426,900 16.65 16.70 16.10 38,210 2,200 0
13/09/2024
16.75
 195,100 17 17 16.70 2,400 12,500 -0.2
12/09/2024
17
 147,000 16.95 17.30 16.95 9,940 7,300 0.0
11/09/2024
17
 263,800 16.70 17.15 16.70 35,900 5,300 0.5
10/09/2024
16.85
 673,200 17.45 17.50 16.85 1,500 53,400 -0.9
09/09/2024
17.45
 452,800 18.10 18.10 17.45 30,800 15,300 0.3
06/09/2024
18.15
 139,800 18.10 18.40 17.95 0 31,400 -0.6
05/09/2024
18.20
 176,000 18.30 18.50 18.20 18,790 24,400 -0.1
04/09/2024
18.30
 163,400 18.50 18.50 18.20 10,770 2,000 0.2
30/08/2024
18.55
 114,300 18.40 18.60 18.30 26,100 0 0.5
29/08/2024
18.40
 182,900 18.25 18.60 18.25 24,800 3,907 0.4
28/08/2024
18.25
 194,200 18.45 18.65 18.20 14,630 27,525 -0.2
27/08/2024
18.40
 344,100 18.80 18.80 18.20 12,300 6,100 0.1
26/08/2024
18.70
 309,700 19.35 19.35 18.50 34,700 23,700 0.2
23/08/2024
19.10
 357,100 19 19.50 18.95 21,900 63,500 -0.8
22/08/2024
19.30
 475,800 18.90 19.30 18.70 102,600 17,900 1.6
21/08/2024
19
 276,800 19.05 19.05 18.75 5,100 33,100 -0.5
20/08/2024
19.05
 394,300 18.70 19.10 18.60 59,400 95,300 -0.7
19/08/2024
18.70
 559,300 18.80 19 18.55 43,100 70,500 -0.5
16/08/2024
18.75
 581,500 17.90 18.75 17.85 48,200 88,200 -0.7
15/08/2024
17.85
 114,400 17.85 17.95 17.75 800 4,600 -0.1
14/08/2024
17.85
 262,400 18.35 18.35 17.70 6,300 105,900 -1.8
13/08/2024
18.15
 255,900 18.40 18.40 18.15 4,900 59,800 -1.0
12/08/2024
18.40
 209,700 18.25 18.40 18.10 27,500 29,684 -0.0
09/08/2024
18.30
 398,300 17.85 18.45 17.75 39,900 37,397 0.0
08/08/2024
17.75
 144,400 17.90 18.05 17.50 3,700 34,100 -0.5
07/08/2024
17.90
 202,600 18.05 18.10 17.60 18,200 22,571 -0.1
06/08/2024
18.05
 374,400 17.40 18.10 17.25 95,800 65,200 0.6
05/08/2024
17.25
 609,700 18.35 18.35 17.25 25,100 49,400 -0.4
02/08/2024
18.35
 347,500 18.30 18.40 17.80 53,700 38,900 0.3
01/08/2024
18.30
 603,400 19.35 19.50 18.30 109,900 67,000 0.8
31/07/2024
19.45
 384,900 19.80 19.80 19.40 2,600 74,700 -1.4
30/07/2024
19.80
 372,300 20 20.30 19.35 22,100 59,200 -0.8
29/07/2024
20.10
 431,700 19.70 20.30 19.60 26,100 74,800 -1.0
26/07/2024
19.70
 342,700 19.55 19.75 19.40 4,400 19,400 -0.3
25/07/2024
19.75
 363,000 19.65 19.90 19.15 69,000 93,500 -0.5
24/07/2024
19.95
 859,900 18.40 19.95 18.40 275,400 14,800 4.9
23/07/2024
18.65
 546,700 19.80 19.90 18.65 109,200 48,900 1.2
22/07/2024
19.50
 1,240,200 20.75 20.95 19.50 210,600 45,200 3.2
19/07/2024
20.95
 521,200 21.50 21.80 20.85 36,600 43,400 -0.2
18/07/2024
21.50
 544,600 21.05 21.50 20.50 46,300 66,300 -0.4
17/07/2024
20.95
 1,494,300 22.55 22.55 20.95 74,200 300,100 -4.9
16/07/2024
22.50
 390,400 22.65 22.95 22.50 40,300 99,000 -1.3
15/07/2024
22.65
 800,500 22.30 23.30 22.30 99,600 70,297 0.7
12/07/2024
22.20
 480,700 22.10 22.60 22 27,700 65,105 -0.8
11/07/2024
22.10
 1,040,900 22.75 23.05 21.90 0 0 0
10/07/2024
22.75
 1,072,600 23.75 23.75 21.95 98,000 12,300 2.0
09/07/2024
23.60
 2,050,300 22.90 24.05 22.60 272,100 127,850 3.4
08/07/2024
22.50
 1,119,500 21.70 22.50 21.50 98,300 76,500 0.5
05/07/2024
21.70
 547,300 21.90 22.10 21.45 14,100 27,400 -0.3
04/07/2024
21.80
 806,900 21.35 21.85 21.10 23,400 19,454 0.1
03/07/2024
21.30
 658,300 21.30 21.30 20.90 2,700 74,500 -1.5
02/07/2024
21.15
 889,400 21.15 21.70 21.05 4,600 118,400 -2.4
01/07/2024
21.15
 954,900 22.70 22.70 21 21,900 35,000 -0.3
28/06/2024
22.30
 718,400 22.95 23.10 22.20 81,000 5,302 1.7
27/06/2024
22.95
 2,146,000 21.50 23 21.50 334,200 21,100 7.1
26/06/2024
21.50
 718,000 21.05 21.60 20.70 66,500 10,500 1.2
25/06/2024
21.05
 456,100 21.45 21.50 21 7,800 0 0.2
24/06/2024
21.40
 1,121,900 22.25 22.65 21.40 79,900 50,000 0.7
21/06/2024
22.05
 418,400 22 22.35 21.80 15,000 10,000 0.1
20/06/2024
22
 628,500 22.30 22.80 21.80 500 105,980 -2.3
19/06/2024
22.30
 956,500 22 22.50 21.65 47,800 16,200 0.7
18/06/2024
21.85
 778,100 22 22.25 21.60 41,700 42,900 -0.0
17/06/2024
21.95
 895,400 20.95 22 20.90 66,300 2,100 1.4
14/06/2024
21.05
 765,000 21.30 21.80 21 3,300 12,500 -0.2
13/06/2024
21.30
 266,100 21.80 21.80 21.30 0 0 0
12/06/2024
21.60
 827,600 20.95 21.75 20.75 69,300 33,800 0.8
11/06/2024
20.95
 500,000 21.05 21.15 20.70 28,900 35,003 -0.1
10/06/2024
21.15
 788,200 21.50 21.75 20.80 60,100 50,000 0.2
07/06/2024
21.60
 810,600 22.45 22.45 21.50 300 32,600 -0.7
06/06/2024
22.10
 534,800 22.60 22.70 21.60 2,900 49,200 -1.0
05/06/2024
22.55
 1,563,800 21.50 22.60 20.90 15,700 38,503 -0.5
04/06/2024
21.15
 780,600 20.80 21.35 20.50 33,170 22,970 0.2
03/06/2024
20.60
 706,200 20.95 21.30 20.55 56,070 115,200 -1.2
31/05/2024
20.90
 297,900 21.10 21.10 20.60 14,370 500 0.3
30/05/2024
20.80
 663,900 20.20 21.10 20.20 90,200 27,900 1.3
29/05/2024
20.80
 802,300 21.20 21.40 20.40 41,870 27,800 0.3
28/05/2024
21.40
 550,700 21.30 21.80 20.50 30,170 7,200 0.5
27/05/2024
21.20
 764,800 20.70 21.40 20.40 11,640 9,165 0.0
24/05/2024
20.70
 1,177,700 21 21.45 20.10 112,100 137,210 -0.5
23/05/2024
20.30
 1,242,900 19 20.30 18.65 27,362 51,900 -0.5
22/05/2024
19
 796,800 19.10 19.25 18.65 18,900 3,600 0.3
21/05/2024
19
 1,119,000 19 19.30 18.60 15,980 111,700 -1.8
20/05/2024
18.40
 1,200,000 17.20 18.40 17.10 43,300 30,437 0.2
17/05/2024
17.20
 196,000 17.25 17.25 17.10 31,000 1,411 0.5
16/05/2024
17.10
 111,600 17.05 17.15 17.05 9,800 8,707 0.0
15/05/2024
17.05
 99,300 17.15 17.20 16.95 36,900 2,029 0.6
14/05/2024
17
 233,000 16.90 17 16.75 11,900 200,600 -3.2
13/05/2024
16.90
 510,900 17.30 17.40 16.80 500 444,982 -7.6
10/05/2024
17.40
 182,100 17.45 17.45 17.10 3,800 15,400 -0.2
09/05/2024
17.35
 113,300 17.30 17.35 17.20 12,000 10,100 0.0
08/05/2024
17.30
 79,600 17.35 17.45 17.10 3,400 3,545 -0.0
07/05/2024
17.45
 135,100 17.75 17.75 17.30 19,500 27,045 -0.1
06/05/2024
17.70
 385,300 17.20 17.70 17.20 287,000 10,440 4.8
03/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
03/05/2024
17.10
 267,700 17.35 17.35 16.80 218,100 1,700 3.7
02/05/2024
16.80
 181,000 16.80 16.99 16.71 3,400 54,505 -0.9
26/04/2024
16.75
 161,800 16.75 16.89 16.71 3,400 1,000 0.0
25/04/2024
16.71
 227,500 16.28 16.71 16.19 118,500 10,000 1.9
24/04/2024
16.19
 72,500 15.95 16.19 15.95 8,000 8,200 -0.0
23/04/2024
15.90
 76,700 16.14 16.14 15.76 17,000 10,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |