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)
20/11/2020
10.13
 0 9.67 10.13 10.13 0 0 0
19/11/2020
9.67
 2,500 9.48 11.06 9.30 0 0 0
18/11/2020
9.48
 2,500 10.97 12.46 9.39 0 0 0
17/11/2020
10.97
 300 9.86 10.97 10.97 0 0 0
16/11/2020
9.86
 0 10.88 9.86 9.86 0 0 0
13/11/2020
10.88
 4,600 10.69 10.88 9.39 0 0 0
12/11/2020
10.69
 700 10.60 11.53 10.69 0 0 0
11/11/2020
10.60
 800 10.79 10.79 9.48 0 0 0
10/11/2020
10.79
 13,300 9.48 10.79 9.30 0 0 0
09/11/2020
9.48
 0 9.48 9.48 9.48 0 0 0
06/11/2020
9.48
 12,800 15.81 15.81 9.48 0 0 0
05/11/2020
15.81
 0 15.81 15.81 15.81 0 0 0
04/11/2020
15.81
 0 15.81 15.81 15.81 0 0 0
03/11/2020
15.81
 0 15.81 15.81 15.81 0 0 0
02/11/2020
15.81
 0 15.81 15.81 15.81 0 0 0
30/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
29/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
28/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
27/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
26/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
23/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
22/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
21/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
20/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
19/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
16/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
15/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
14/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
13/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
12/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
09/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
08/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
07/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
06/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
05/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
02/10/2020
15.81
 0 15.81 15.81 15.81 0 0 0
01/10/2020
15.81
 0 16.36 15.81 15.81 0 0 0
30/09/2020
16.36
 2,000 13.48 16.36 12.83 0 0 0
29/09/2020
13.48
 200 13.76 16.64 13.48 0 0 0
28/09/2020
13.76
 600 17.20 18.32 13.76 0 0 0
25/09/2020
17.20
 400 14.97 17.20 12.74 0 0 0
24/09/2020
14.97
 100 13.11 14.97 14.97 0 0 0
23/09/2020
13.11
 0 13.11 13.11 13.11 0 0 0
22/09/2020
13.11
 0 13.11 13.11 13.11 0 0 0
21/09/2020
13.11
 1,200 15.34 15.34 13.11 0 0 0
18/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
17/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
16/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
15/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
14/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
11/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
10/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
09/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
08/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
07/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
04/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
03/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
01/09/2020
15.34
 0 15.90 15.34 15.34 0 0 0
31/08/2020
15.90
 2,000 16.74 16.74 14.23 0 0 0
28/08/2020
16.74
 0 16.74 16.74 16.74 0 0 0
27/08/2020
16.74
 0 16.74 16.74 16.74 0 0 0
26/08/2020
16.74
 1 16.74 16.74 16.74 0 1 -0.0
25/08/2020
16.74
 0 16.74 16.74 16.74 0 0 0
24/08/2020
16.74
 0 16.74 16.74 16.74 0 0 0
21/08/2020
16.74
 0 16.74 16.74 16.74 0 0 0
20/08/2020
16.74
 0 16.74 16.74 16.74 0 0 0
19/08/2020
16.74
 0 16.74 16.74 16.74 0 0 0
18/08/2020
16.74
 0 16.74 16.74 16.74 0 0 0
17/08/2020
16.74
 100 14.69 16.74 16.74 0 0 0
14/08/2020
14.69
 100 12.83 14.69 14.69 0 0 0
13/08/2020
12.83
 200 11.16 12.83 12.83 0 0 0
12/08/2020
11.16
 100 9.76 11.16 11.16 0 0 0
11/08/2020
9.76
 400 11.25 11.25 9.76 0 0 0
10/08/2020
11.25
 8,600 9.86 11.25 8.46 0 0 0
07/08/2020
9.86
 0 9.86 9.86 9.86 0 0 0
06/08/2020
9.86
 0 9.86 9.86 9.86 0 0 0
05/08/2020
9.86
 0 9.86 9.86 9.86 0 0 0
04/08/2020
9.86
 0 9.86 9.86 9.86 0 0 0
03/08/2020
9.86
 0 9.86 9.86 9.86 0 0 0
31/07/2020
9.86
 0 9.86 9.86 9.86 0 0 0
30/07/2020
9.86
 0 9.86 9.86 9.86 0 0 0
29/07/2020
9.86
 0 9.86 9.86 9.86 0 0 0
28/07/2020
9.86
 0 9.86 9.86 9.86 0 0 0
27/07/2020
9.86
 0 9.86 9.86 9.86 0 0 0
24/07/2020
9.86
 0 10.79 9.86 10.79 0 0 0
23/07/2020
10.79
 500 9.39 10.79 9.30 0 0 0
22/07/2020
9.39
 200 9.67 9.67 9.39 0 0 0
21/07/2020
9.67
 6,600 9.58 9.67 8.18 0 0 0
20/07/2020
9.58
 7,200 8.37 9.58 8.00 0 0 0
17/07/2020
8.37
 0 8.37 8.37 8.37 0 0 0
16/07/2020
8.37
 0 8.37 8.37 8.37 0 0 0
15/07/2020
8.37
 200 8.46 8.46 8.37 0 0 0
14/07/2020
8.46
 0 8.46 8.46 8.46 0 0 0
13/07/2020
8.46
 0 8.46 8.46 8.46 0 0 0
10/07/2020
8.46
 100 8.46 8.46 8.46 0 0 0
09/07/2020
8.46
 1,000 8.65 8.65 8.46 0 0 0
08/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
07/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
06/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
03/07/2020
8.65
 500 8.65 8.65 8.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |