CTCP Viglacera Đông Triều (dtc)

4.20
-0.10
(-2.33%)
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) 		-0.40 -8.51% 203,685 0 0
4.10
4.70
4.20
2 tháng
(2024-09-23) 		-0.40 -8.51% 392,849 0 0
4.10
4.80
4.20
3 tháng
(2024-08-26) 		-0.80 -15.69% 520,068 0 0
4.10
5.10
4.20
6 tháng
(2024-05-27) 		0.20 4.88% 2,769,391 0 0
4
6.70
4.20
12 tháng
(2023-11-28) 		-0.10 -2.27% 3,689,439 -8,152 -0.0
3.80
6.70
4.20
24 tháng
(2022-12-05) 		-1.80 -29.51% 6,445,171 -8,552 -0.0
3.80
7.20
4.20
36 tháng
(2021-12-08) 		-7.77 -64.37% 8,517,638 -8,552 -0.0
3.80
13.04
4.20
60 tháng
(2019-12-19) 		-4.63 -51.82% 11,021,543 -166,177 -1.8
3.80
17.20
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
10.69
 7,400 10.60 10.69 10.41 0 0 0
16/04/2021
10.60
 9,800 10.60 10.69 10.32 0 0 0
15/04/2021
10.60
 2,736 10.41 10.60 10.23 0 36 -0.0
14/04/2021
10.41
 8,500 10.60 10.60 9.02 0 0 0
13/04/2021
10.60
 4,800 10.69 10.69 10.41 0 100 -0.0
12/04/2021
10.69
 600 10.69 10.69 10.41 0 0 0
09/04/2021
10.69
 12,200 10.88 10.88 10.32 0 0 0
08/04/2021
10.88
 9,500 10.69 10.97 10.32 0 0 0
07/04/2021
10.69
 2,400 11.06 11.06 10.69 0 0 0
06/04/2021
11.06
 2,200 11.06 11.06 10.79 0 0 0
05/04/2021
11.06
 100 10.69 11.06 11.06 0 0 0
02/04/2021
10.69
 21,100 10.60 10.69 10.69 0 0 0
01/04/2021
10.60
 5,100 10.51 10.60 10.51 0 0 0
31/03/2021
10.51
 5,400 10.88 10.88 10.51 0 0 0
30/03/2021
10.88
 1,100 10.69 10.88 10.60 0 0 0
29/03/2021
10.69
 8,300 10.60 10.88 10.69 0 0 0
26/03/2021
10.60
 300 10.97 10.97 10.60 0 0 0
25/03/2021
10.97
 700 10.69 10.97 10.69 0 0 0
24/03/2021
10.69
 93,700 10.69 10.69 10.23 0 89,900 -1.0
23/03/2021
10.69
 16,700 11.06 11.06 10.23 100 16,500 -0.2
22/03/2021
11.06
 10,100 11.06 11.06 10.23 4,000 10,000 -0.1
19/03/2021
11.06
 100 11.06 11.06 11.06 0 0 0
18/03/2021
11.06
 0 11.16 11.06 11.06 0 0 0
17/03/2021
11.16
 2,200 10.97 11.16 10.88 0 300 -0.0
16/03/2021
10.97
 200 11.34 11.34 10.97 0 0 0
15/03/2021
11.34
 11,000 11.06 11.34 10.23 0 7,400 -0.1
12/03/2021
11.06
 700 11.81 11.81 11.06 0 600 -0.0
11/03/2021
11.81
 23,100 11.99 11.99 10.23 3,000 23,000 -0.2
10/03/2021
11.99
 2,900 11.25 12.09 11.62 0 2,900 -0.0
09/03/2021
11.25
 2,900 12.18 12.18 10.41 0 1,000 -0.0
08/03/2021
12.18
 200 11.25 12.18 12.18 0 0 0
05/03/2021
11.25
 400 11.62 11.62 11.25 0 0 0
04/03/2021
11.62
 2,100 11.25 11.62 9.76 0 0 0
03/03/2021
11.25
 100 13.48 13.48 11.25 0 0 0
02/03/2021
13.48
 300 12.09 13.48 12.55 0 0 0
01/03/2021
12.09
 0 12.09 12.09 12.09 0 0 0
26/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
25/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
24/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
23/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
22/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
19/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
18/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
17/02/2021
12.09
 2,000 12.09 12.09 11.99 0 0 0
09/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
08/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
05/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
04/02/2021
12.09
 0 12.37 12.09 12.09 0 0 0
03/02/2021
12.37
 500 10.97 12.37 11.62 0 0 0
02/02/2021
10.97
 500 9.86 10.97 10.60 0 0 0
01/02/2021
9.86
 400 11.16 11.16 9.86 0 0 0
29/01/2021
11.16
 800 11.16 11.16 11.16 0 0 0
28/01/2021
11.16
 1,300 9.48 11.16 10.23 0 0 0
27/01/2021
9.48
 1,000 11.16 11.16 9.48 0 0 0
26/01/2021
11.16
 2,900 11.16 11.16 11.16 0 0 0
25/01/2021
11.16
 0 11.62 11.16 11.16 0 0 0
22/01/2021
11.62
 2,200 12.92 12.92 11.16 0 0 0
21/01/2021
12.92
 0 12.92 12.92 12.92 0 0 0
20/01/2021
12.92
 300 12.09 12.92 12.92 0 0 0
19/01/2021
12.09
 0 12.09 12.09 12.09 0 0 0
18/01/2021
12.09
 100 12.46 12.46 12.09 0 0 0
15/01/2021
12.46
 3,103 12.46 12.46 11.62 0 1,000 -0.0
14/01/2021
12.46
 1,500 13.02 13.02 12.09 0 1,000 -0.0
13/01/2021
13.02
 1,500 12.27 13.02 12.09 0 1,000 -0.0
12/01/2021
12.27
 2,100 12.09 12.27 12.09 0 1,000 -0.0
11/01/2021
12.09
 0 12.27 12.09 12.27 0 0 0
08/01/2021
12.27
 2,500 11.44 12.27 11.53 0 0 0
07/01/2021
11.44
 1,100 9.95 11.44 11.25 0 0 0
06/01/2021
9.95
 500 11.53 11.53 9.95 0 0 0
05/01/2021
11.53
 503 10.79 11.53 10.69 0 0 0
04/01/2021
10.79
 0 11.62 10.79 11.62 0 0 0
31/12/2020
11.62
 12,200 9.86 12.55 10.69 0 0 0
30/12/2020
9.86
 300 11.81 12.55 9.86 0 0 0
29/12/2020
11.81
 1,700 11.44 11.81 11.25 0 0 0
28/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
25/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
24/12/2020
11.44
 0 11.81 11.44 11.44 0 0 0
23/12/2020
11.81
 400 11.81 11.81 11.16 0 0 0
22/12/2020
11.81
 100 10.97 11.81 11.81 0 0 0
21/12/2020
10.97
 2,000 12.83 12.83 10.69 0 0 0
18/12/2020
12.83
 5,400 12.27 12.92 10.51 0 0 0
17/12/2020
12.27
 0 11.44 12.27 12.27 0 0 0
16/12/2020
11.44
 2,853 11.44 13.11 11.34 0 0 0
15/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
14/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
11/12/2020
11.44
 0 11.81 11.44 11.44 0 0 0
10/12/2020
11.81
 3,100 13.30 13.67 11.16 0 0 0
09/12/2020
13.30
 2,000 11.62 13.30 10.23 0 0 0
08/12/2020
11.62
 400 11.06 11.62 11.62 0 0 0
07/12/2020
11.06
 10,400 10.41 11.06 9.58 0 0 0
04/12/2020
10.41
 4,600 9.58 10.41 8.83 0 0 0
03/12/2020
9.58
 0 9.58 9.58 9.58 0 0 0
02/12/2020
9.58
 0 9.58 9.58 9.58 0 0 0
01/12/2020
9.58
 0 9.58 9.58 9.58 0 0 0
30/11/2020
9.58
 0 9.58 9.58 9.58 0 0 0
27/11/2020
9.58
 300 9.30 9.58 9.58 0 0 0
26/11/2020
9.30
 100 9.76 9.76 9.30 0 0 0
25/11/2020
9.76
 2,000 10.13 10.13 9.76 0 0 0
24/11/2020
10.13
 0 10.13 10.13 10.13 0 0 0
23/11/2020
10.13
 0 10.13 10.13 10.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |