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

7.50
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
(2024-04-22) 		0.60 8.70% 5,024,400 71,400 0.5
6.80
7.60
7.60
2 tháng
(2024-03-21) 		-1.40 -15.73% 17,769,500 -34,500 -0.3
6.50
8.90
7.60
3 tháng
(2024-02-20) 		-0.20 -2.60% 36,500,900 -100 -0.1
6.50
9
7.60
6 tháng
(2023-11-22) 		-0.40 -5.06% 55,902,100 -44,700 -0.7
6.50
9
7.60
12 tháng
(2023-05-26) 		0 0% 163,171,478 529,900 5.1
5.90
10.80
7.60
24 tháng
(2022-05-31) 		-0.60 -7.41% 248,276,090 593,300 5.6
3.20
10.80
7.60
36 tháng
(2021-06-07) 		1.70 29.31% 613,585,276 494,823 5.2
3.20
18.90
7.60
60 tháng
(2019-06-17) 		6.30 525% 989,834,071 324,823 4.0
0.50
18.90
7.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
7.50
0.10
 307,700 7.30 7.50 7.30 2,300 600 0.0
#2 16/05/2024
7.40
0.10
 463,100 7.40 7.50 7.20 600 0 0.0
#3 15/05/2024
7.30
0.10
 259,800 7.20 7.40 7.20 700 0 0.0
#4 14/05/2024
7.20
-0.10
 267,900 7.30 7.40 7.20 1,300 0 0.0
#5 13/05/2024
7.30
0.10
 516,600 7.20 7.40 7.10 10,900 14,200 -0.0
#6 10/05/2024
7.20
0
 154,400 7.20 7.30 7.10 1,000 0 0.0
#7 09/05/2024
7.20
0
 298,400 7.20 7.40 7.20 5,700 0 0.0
#8 08/05/2024
7.20
-0.10
 257,100 7.30 7.40 7.10 0 0 0
#9 07/05/2024
7.30
0
 257,100 7.40 7.50 7.20 0 15,800 -0.1
#10 06/05/2024
7.30
0.20
 272,900 7.20 7.40 7.10 11,300 5,000 0
#11 03/05/2024
7.10
-0.10
 153,100 7.20 7.30 7.10 10,000 0 0.1
#12 02/05/2024
7.20
0.10
 117,100 7.10 7.20 7.10 0 0 0
#13 26/04/2024
7.10
0.10
 357,300 7 7.10 6.80 35,000 4,200 0.2
#14 25/04/2024
7
-0.20
 183,200 7.20 7.20 7 19,000 1,400 0.1
#15 24/04/2024
7.20
0.40
 573,100 6.80 7.30 6.80 129,400 15,200 0.8
#16 23/04/2024
6.80
-0.10
 252,600 6.90 7 6.70 0 53,700 -0.4
#17 22/04/2024
6.90
0.40
 333,000 6.60 7 6.60 13,900 59,600 -0.3
#18 19/04/2024
6.50
-0.40
 564,100 6.90 6.90 6.40 0 87,100 -0.6
#19 17/04/2024
6.90
-0.10
 428,400 7.10 7.10 6.90 18,400 42,200 -0.2
#20 16/04/2024
7
-0.20
 837,300 7.20 7.30 6.90 67,600 64,900 0.0
#21 15/04/2024
7.20
-0.80
 663,000 8.10 8.10 7.20 53,200 35,400 0.1
#22 12/04/2024
8
0.10
 260,500 7.90 8.10 7.80 2,000 8,300 -0.1
#23 11/04/2024
7.90
-0.10
 374,300 8.10 8.10 7.80 14,000 6,000 0.1
#24 10/04/2024
8
-0.10
 219,600 8.20 8.20 8 800 4,400 -0.0
#25 09/04/2024
8.10
0.20
 388,200 7.90 8.20 7.80 36,700 0 0.3
#26 08/04/2024
7.90
-0.10
 286,000 8 8.10 7.90 4,900 300 0.0
#27 05/04/2024
8
-0.20
 946,300 8.20 8.30 8 0 19,300 -0.2
#28 04/04/2024
8.20
-0.20
 578,300 8.40 8.50 8.20 1,100 45,600 -0.4
#29 03/04/2024
8.40
-0.10
 853,500 8.50 8.70 8.40 21,100 0 0.2
#30 02/04/2024
8.50
-0.10
 338,900 8.60 8.60 8.40 0 0 0
#31 01/04/2024
8.60
0
 886,600 8.60 8.70 8.30 0 13,200 -0.1
#32 29/03/2024
8.60
-0.20
 742,100 8.80 8.90 8.60 0 1,600 -0.0
#33 28/03/2024
8.80
0.10
 470,500 8.80 8.90 8.70 0 0 0
#34 27/03/2024
8.70
-0.10
 556,000 8.80 8.90 8.70 0 0 0
#35 26/03/2024
8.80
0.10
 319,700 8.60 8.80 8.50 2,300 0 0.0
#36 25/03/2024
8.70
-0.10
 800,400 8.80 9 8.60 900 0 0.0
#37 22/03/2024
8.80
-0.10
 681,300 8.90 9 8.70 2,000 0 0.0
#38 21/03/2024
8.90
0.40
 1,550,100 8.50 9.10 8.50 27,200 29,800 -0.0
#39 20/03/2024
8.50
0.20
 190,200 8.30 8.50 8.30 2,100 0 0.0
#40 19/03/2024
8.30
-0.10
 289,800 8.40 8.50 8.20 0 3,100 -0.0
#41 18/03/2024
8.40
-0.20
 1,034,100 8.60 8.80 7.90 3,100 0 0.0
#42 15/03/2024
8.60
-0.10
 716,500 8.70 8.90 8.40 10,800 29,200 -0.2
#43 14/03/2024
8.70
-0.10
 913,100 8.80 8.90 8.60 3,100 63,000 -0.5
#44 13/03/2024
8.80
0.40
 985,500 8.40 8.90 8.30 3,900 13,900 -0.1
#45 12/03/2024
8.40
0.10
 872,900 8.30 8.40 8.10 10,700 0 0.1
#46 11/03/2024
8.30
-0.50
 1,026,600 8.80 8.90 8.20 8,100 1,000 0.1
#47 08/03/2024
8.80
-0.20
 936,800 9 9.20 8.70 800 0 0.0
#48 07/03/2024
9
0.60
 2,491,800 8.40 9.10 8.30 16,300 10,000 0.1
#49 06/03/2024
8.40
0
 887,100 8.40 8.60 8.10 0 13,700 -0.1
#50 05/03/2024
8.40
0
 590,000 8.40 8.40 8.20 2,300 5,200 -0.0
#51 04/03/2024
8.40
0.10
 735,500 8.30 8.60 8.30 200 100 0.0
#52 01/03/2024
8.30
0.20
 696,200 8.10 8.40 8.10 13,700 18,000 -0.0
#53 29/02/2024
8.10
-0.20
 766,900 8.30 8.50 8.10 200 10,200 -0.1
#54 28/02/2024
8.30
-0.10
 593,800 8.40 8.40 8.10 13,000 3,500 0.1
#55 27/02/2024
8.40
0.30
 1,463,000 8.10 8.50 8.20 5,600 0 0.0
#56 26/02/2024
8.10
0.30
 1,264,500 7.80 8.10 7.70 33,800 0 0.3
#57 23/02/2024
7.80
0.10
 1,044,600 7.70 8 7.70 65,800 10,900 0.4
#58 22/02/2024
7.70
0.10
 500,600 7.60 7.80 7.60 19,000 0 0.1
#59 21/02/2024
7.60
-0.10
 177,600 7.70 7.70 7.60 0 0 0
#60 20/02/2024
7.70
0.10
 554,300 7.60 7.80 7.60 3,700 0 0.0
#61 19/02/2024
7.60
0
 430,500 7.60 7.70 7.50 7,200 85,700 -0.6
#62 16/02/2024
7.60
0
 186,700 7.60 7.70 7.60 0 0 0
#63 15/02/2024
7.60
0
 172,100 7.60 7.70 7.60 0 0 0
#64 07/02/2024
7.60
0
 183,100 7.60 7.70 7.50 0 0 0
#65 06/02/2024
7.60
0
 228,100 7.60 7.70 7.50 0 0 0
#66 05/02/2024
7.60
0
 200,700 7.60 7.60 7.50 500 0 0.0
#67 02/02/2024
7.60
0
 277,400 7.60 7.70 7.50 0 0 0
#68 01/02/2024
7.60
0
 99,900 7.60 7.70 7.50 0 0 0
#69 31/01/2024
7.60
0
 369,000 7.60 7.80 7.60 0 11,100 -0.1
#70 30/01/2024
7.60
0
 103,200 7.60 7.70 7.50 0 1,000 -0.0
#71 29/01/2024
7.60
0
 224,100 7.60 7.80 7.60 0 0 0
#72 26/01/2024
7.60
-0.20
 431,000 7.80 7.80 7.50 11,100 0 0.1
#73 25/01/2024
7.80
0.10
 193,000 7.70 7.80 7.60 0 0 0
#74 24/01/2024
7.70
-0.10
 323,800 7.80 7.90 7.70 0 10,600 -0.1
#75 23/01/2024
7.80
-0.10
 201,600 7.90 7.90 7.70 0 500 -0.0
#76 22/01/2024
7.90
0.10
 635,900 7.80 8 7.60 800 12,000 -0.1
#77 19/01/2024
7.80
0.20
 378,200 7.60 7.90 7.60 600 0 0.0
#78 18/01/2024
7.60
-0.20
 208,300 7.80 7.80 7.60 0 0 0
#79 17/01/2024
7.80
0.20
 385,700 7.60 7.90 7.50 16,700 0 0.1
#80 16/01/2024
7.60
0.10
 168,000 7.50 7.60 7.40 0 0 0
#81 15/01/2024
7.50
-0.10
 179,100 7.60 7.70 7.50 0 24,200 -0.2
#82 12/01/2024
7.60
-0.10
 442,700 7.70 7.70 7.50 0 0 0
#83 11/01/2024
7.70
0.10
 326,300 7.60 7.80 7.60 0 0 0
#84 10/01/2024
7.60
-0.20
 289,600 7.80 7.80 7.60 0 0 0
#85 09/01/2024
7.80
0
 259,900 7.80 7.80 7.70 0 0 0
#86 08/01/2024
7.80
0
 428,000 7.80 8 7.70 0 0 0
#87 05/01/2024
7.80
0
 161,700 7.80 7.90 7.70 0 0 0
#88 04/01/2024
7.80
0.20
 1,054,900 7.60 8 7.70 0 0 0
#89 03/01/2024
7.60
-0.10
 346,500 7.70 7.70 7.50 0 0 0
#90 02/01/2024
7.70
0
 213,200 7.70 7.80 7.60 0 0 0
#91 29/12/2023
7.70
0
 156,400 7.70 7.70 7.60 0 25,700 -0.2
#92 28/12/2023
7.70
0
 167,300 7.70 7.80 7.60 0 0 0
#93 27/12/2023
7.70
-0.10
 292,300 7.80 7.80 7.70 0 15,500 -0.1
#94 26/12/2023
7.80
0.10
 77,800 7.70 7.80 7.70 3,000 0 0.0
#95 25/12/2023
7.70
0.10
 119,900 7.60 7.80 7.60 0 0 0
#96 22/12/2023
7.60
-0.20
 247,800 7.80 7.90 7.60 0 0 0
#97 21/12/2023
7.80
0.10
 48,900 7.70 7.80 7.60 0 300 -0.0
#98 20/12/2023
7.70
0
 122,600 7.70 7.80 7.70 0 0 0
#99 19/12/2023
7.70
0
 236,000 7.70 7.80 7.60 5,000 0 0.0
#100 18/12/2023
7.70
-0.20
 196,300 7.90 7.90 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |