CTCP Kính Viglacera Đáp Cầu (dsg)

5.40
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
(2024-10-23) 		0 0% 2,617 0 0
4.60
5.40
5.40
2 tháng
(2024-09-23) 		1.10 25.58% 6,150 0 0
4.30
5.60
5.40
3 tháng
(2024-08-26) 		-0.60 -10% 8,910 0 0
3.70
6
5.40
6 tháng
(2024-05-27) 		1.20 28.57% 57,474 0 0
3.70
6
5.40
12 tháng
(2023-11-28) 		1.90 54.29% 179,496 0 0
3.50
7.10
5.40
24 tháng
(2022-12-05) 		1.40 35% 371,938 0 0
3.40
7.10
5.40
36 tháng
(2021-12-08) 		-2.50 -31.65% 1,829,100 100 0.0
3.40
8.40
5.40
60 tháng
(2019-12-19) 		-16.60 -75.45% 7,168,822 400 0.0
3.40
22
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
7.60
 33,500 7.80 7.80 7.50 0 0 0
16/04/2021
7.70
 29,700 8.20 8.20 7.70 0 0 0
15/04/2021
8.30
 51,530 8.20 8.50 8.20 0 0 0
14/04/2021
8.20
 64,300 8.20 8.20 7.10 0 0 0
13/04/2021
8.20
 103,710 9.10 9.10 8 0 0 0
12/04/2021
8.90
 41,805 8.80 9.20 8.20 0 0 0
09/04/2021
8.80
 122,100 9.80 9.80 8.30 0 0 0
08/04/2021
9.80
 158,820 9.20 10.40 9 0 0 0
07/04/2021
9.20
 117,600 8.10 9.20 8.10 0 0 0
06/04/2021
8.10
 212,400 7.80 8.10 7.60 0 0 0
05/04/2021
7.50
 211,525 6.60 7.50 6.50 0 0 0
02/04/2021
6.70
 33,100 6.50 6.70 6.50 0 0 0
01/04/2021
6.50
 24,600 6.50 6.60 6.50 0 0 0
31/03/2021
6.60
 41,120 6.60 6.70 6.50 0 0 0
30/03/2021
6.70
 34,600 6.70 6.70 6.30 0 0 0
29/03/2021
6.90
 101,405 7.20 7.20 6.40 0 0 0
26/03/2021
7
 115,510 7.20 7.20 6.40 0 0 0
25/03/2021
6.30
 110,604 5.60 6.30 5.60 0 0 0
24/03/2021
5.60
 47,000 5.30 5.60 5.30 0 0 0
23/03/2021
5.70
 8,300 6 6 5.60 0 0 0
22/03/2021
6.10
 5,504 6.30 6.30 6.10 0 0 0
19/03/2021
6.20
 18,200 6.30 6.30 5.90 0 0 0
18/03/2021
6.30
 44,000 6.30 6.30 6.20 0 0 0
17/03/2021
6.30
 84,530 6.30 6.40 6.20 0 0 0
16/03/2021
7.10
 22,900 7.50 7.50 6.10 0 0 0
15/03/2021
7.10
 16,200 7.10 7.10 6.90 0 0 0
12/03/2021
7.30
 56,730 5.70 7.30 5.50 0 0 0
11/03/2021
6.40
 29,700 6.40 6.40 6.40 0 0 0
10/03/2021
7.50
 14,610 7.50 7.50 7.50 0 0 0
09/03/2021
8
 76,500 10.60 10.60 8 0 0 0
08/03/2021
9.30
 18,500 8.10 9.30 9.30 0 0 0
05/03/2021
8.10
 50,810 8.10 8.10 7.90 0 0 0
04/03/2021
7.10
 43,000 7.10 7.10 7.10 0 0 0
03/03/2021
6.30
 24,334 6.30 6.30 5.80 0 0 0
02/03/2021
5.50
 37,510 5 5.50 5 0 0 0
01/03/2021
4.80
 29,100 4.50 4.80 4.50 0 0 0
26/02/2021
4.30
 37,134 4 4.30 3.80 0 0 0
25/02/2021
3.80
 14,200 3.70 3.90 3.70 0 0 0
24/02/2021
3.80
 7,600 3.80 3.80 3.80 0 0 0
23/02/2021
3.80
 17,410 3.60 3.80 3.60 0 0 0
22/02/2021
3.70
 8,900 3.60 3.70 3.60 0 0 0
19/02/2021
3.70
 8,800 3.70 3.70 3.60 0 0 0
18/02/2021
3.80
 17,600 3.80 3.80 3.80 0 0 0
17/02/2021
3.70
 9,900 3.70 3.80 3.50 0 0 0
09/02/2021
3.50
 1,800 3.80 3.90 3.50 0 0 0
08/02/2021
3.80
 10,100 3.60 3.90 3.40 0 0 0
05/02/2021
3.60
 14,700 3.90 3.90 3.60 0 0 0
04/02/2021
3.90
 3,500 3.80 3.90 3.60 0 0 0
03/02/2021
4.10
 6,800 4 4.10 3.70 0 0 0
02/02/2021
4
 28,700 3.50 4 3.50 0 0 0
01/02/2021
3.50
 19,600 4 4 3.50 0 0 0
29/01/2021
3.70
 33,300 3.70 3.70 3.60 0 0 0
28/01/2021
3.60
 18,300 4.20 4.30 3.60 0 0 0
27/01/2021
4.20
 33,600 4.20 4.30 3.90 0 0 0
26/01/2021
4
 22,500 3.90 4 3.70 0 0 0
25/01/2021
4
 10,400 4 4 3.90 0 0 0
22/01/2021
4
 2,805 4 4.10 4 0 0 0
21/01/2021
4
 30,200 4.10 4.20 4 0 0 0
20/01/2021
4.10
 68,400 3.80 4.10 3.60 0 0 0
19/01/2021
3.70
 33,405 3.80 4 3.70 0 0 0
18/01/2021
3.80
 19,100 3.90 3.90 3.80 0 0 0
15/01/2021
3.80
 28,600 4 4 3.80 0 0 0
14/01/2021
3.90
 7,000 4 4 3.70 0 0 0
13/01/2021
4
 24,100 3.90 4 3.90 0 0 0
12/01/2021
3.80
 44,400 3.60 3.80 3.60 0 0 0
11/01/2021
3.60
 30,300 4.70 4.70 3.60 0 0 0
08/01/2021
4.20
 1,511 4.40 4.40 4 0 0 0
07/01/2021
4.50
 900 4.60 4.60 4.50 0 0 0
06/01/2021
4.20
 0 4.20 4.20 4.20 0 0 0
05/01/2021
4.20
 100 4.20 4.20 4.20 0 0 0
04/01/2021
4.10
 2,900 3.80 4.10 3.80 0 0 0
31/12/2020
4.20
 200 4.20 4.20 4.20 0 0 0
30/12/2020
3.80
 200 3.80 3.80 3.80 0 0 0
29/12/2020
3.80
 3,600 4 4 3.80 0 0 0
28/12/2020
3.90
 6,200 4.40 4.40 3.90 0 0 0
25/12/2020
4.40
 1,200 4.40 4.40 4.40 0 0 0
24/12/2020
4.50
 700 4.30 4.50 4.30 0 0 0
23/12/2020
4.20
 0 4.20 4.20 4.20 0 0 0
22/12/2020
4.20
 600 4 4.20 4 0 0 0
21/12/2020
4.10
 4,300 4.20 4.20 4.10 0 0 0
18/12/2020
4.10
 1,800 4.10 4.20 4.10 0 0 0
17/12/2020
4.20
 2,000 4.80 4.80 4.20 0 0 0
16/12/2020
4.10
 1,000 4.50 4.50 4.10 0 0 0
15/12/2020
4.60
 8,200 4.60 4.60 4.60 0 0 0
14/12/2020
4
 0 4 4 4 0 0 0
11/12/2020
4
 200 4 4 4 0 0 0
10/12/2020
4
 1,300 5 5 4 0 0 0
09/12/2020
4.40
 1,100 4.40 4.40 4.40 0 0 0
08/12/2020
5
 2,000 5 5 5 0 0 0
07/12/2020
5
 100 5 5 5 0 0 0
04/12/2020
4.60
 2,900 4.40 4.60 4.40 0 0 0
03/12/2020
5.10
 0 5.10 5.10 5.10 0 0 0
02/12/2020
5.10
 0 5.10 5.10 5.10 0 0 0
01/12/2020
4.50
 7,703 5.10 5.10 4.50 0 0 0
30/11/2020
4.60
 13,900 4.60 4.60 4 0 0 0
27/11/2020
4
 3,000 3.70 4 4 0 0 0
26/11/2020
3.70
 4,000 3.80 3.80 3.70 0 0 0
25/11/2020
4
 2,100 4.20 4.20 4 0 0 0
24/11/2020
3.70
 1,400 3.70 3.70 3.70 0 0 0
23/11/2020
4.10
 300 4.60 4.60 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |