CTCP Viglacera Tiên Sơn (vit)

20
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) 		0.50 2.56% 571 0 0
19.50
20
20
2 tháng
(2024-09-23) 		1.50 8.11% 236,958 200 0.0
18.50
20
20
3 tháng
(2024-08-26) 		2.70 15.61% 423,218 400 0.0
16.80
20
20
6 tháng
(2024-05-27) 		1.80 9.89% 998,530 -38,900 -0.7
16.40
21.50
20
12 tháng
(2023-11-28) 		5.90 41.84% 1,695,099 -43,177 -0.7
13.40
21.50
20
24 tháng
(2022-12-05) 		4.25 27.02% 4,919,596 -46,366 -0.8
13.40
21.50
20
36 tháng
(2021-12-08) 		2.33 13.16% 8,698,940 -74,076 -1.4
13.40
24.72
20
60 tháng
(2019-12-19) 		12.26 158.29% 25,695,197 -135,466 -2.2
6.70
24.72
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2020
8.76
 62,889 8.52 8.76 8.58 0 0 0
20/11/2020
8.52
 30,900 8.46 9.31 8.46 0 200 -0.0
19/11/2020
8.46
 81,411 8.40 8.58 8.46 0 0 0
18/11/2020
8.40
 60,200 8.40 8.40 8.34 0 0 0
17/11/2020
8.40
 41,900 8.40 8.40 8.34 0 0 0
16/11/2020
8.40
 46,500 8.40 8.40 8.40 0 0 0
13/11/2020
8.40
 10,500 8.40 8.40 8.40 0 0 0
12/11/2020
8.40
 40,220 8.40 8.40 8.40 0 0 0
11/11/2020
8.40
 6,500 8.46 8.46 8.40 0 500 -0.0
10/11/2020
8.46
 29,000 8.40 8.52 8.40 0 0 0
09/11/2020
8.40
 900 8.34 8.40 8.28 200 0 0.0
06/11/2020
8.34
 20,913 8.40 8.40 8.22 0 0 0
05/11/2020
8.40
 10,100 8.46 8.46 8.28 0 0 0
04/11/2020
8.46
 900 8.16 8.46 8.40 0 0 0
03/11/2020
8.16
 8,000 8.46 8.46 8.16 0 0 0
02/11/2020
8.46
 2,500 8.46 8.46 8.40 0 0 0
30/10/2020
8.46
 25,220 8.58 8.58 8.40 100 0 0.0
29/10/2020
8.58
 0 8.58 8.58 8.58 0 0 0
28/10/2020
8.58
 2,500 8.58 8.58 8.16 2,000 0 0.0
27/10/2020
8.58
 1,533 8.58 8.58 8.58 1,000 0 0.0
26/10/2020
8.58
 0 8.58 8.58 8.58 0 0 0
23/10/2020
8.58
 1,740 8.76 8.76 8.58 0 0 0
22/10/2020
8.76
 990 8.64 8.76 8.64 0 0 0
21/10/2020
8.64
 0 8.64 8.64 8.64 0 0 0
20/10/2020
8.64
 72,300 8.46 8.64 8.46 0 0 0
19/10/2020
8.46
 15,100 8.52 8.52 8.04 0 0 0
16/10/2020
8.52
 0 8.52 8.52 8.52 0 0 0
15/10/2020
8.52
 1,100 8.58 8.58 8.52 0 0 0
14/10/2020
8.58
 200 8.40 8.58 8.58 0 0 0
13/10/2020
8.40
 0 8.40 8.40 8.40 0 0 0
12/10/2020
8.40
 8,000 8.46 8.46 8.40 0 0 0
09/10/2020
8.46
 17,200 8.52 8.52 8.46 0 0 0
08/10/2020
8.52
 1,500 8.52 8.52 8.46 0 0 0
07/10/2020
8.52
 28,400 8.46 8.52 8.34 0 0 0
06/10/2020
8.46
 29,724 8.40 8.46 8.40 0 0 0
05/10/2020
8.40
 23,500 8.34 8.40 8.34 0 0 0
02/10/2020
8.34
 27,680 8.28 8.34 8.28 0 0 0
01/10/2020
8.28
 13,907 7.98 8.34 8.10 0 0 0
30/09/2020
7.98
 3,000 8.04 8.04 7.98 0 0 0
29/09/2020
8.04
 4,193 8.46 8.46 7.92 0 0 0
28/09/2020
8.46
 3,600 8.28 8.46 8.40 0 0 0
25/09/2020
8.28
 67,000 8.22 8.40 7.98 0 0 0
24/09/2020
8.22
 14,510 8.22 8.22 8.22 0 0 0
23/09/2020
8.22
 46,640 8.22 8.28 8.22 0 0 0
22/09/2020
8.22
 1,900 8.34 8.34 8.22 0 0 0
21/09/2020
8.34
 34,611 8.34 8.40 8.34 0 0 0
18/09/2020
8.34
 60,420 8.22 8.46 8.28 0 500 -0.0
17/09/2020
8.22
 174,500 8.10 8.46 8.04 0 0 0
16/09/2020
8.10
 167,180 7.86 8.10 7.80 0 0 0
15/09/2020
7.86
 77,120 7.86 7.86 7.80 100 0 0.0
14/09/2020
7.86
 52,311 7.86 7.86 7.73 0 0 0
11/09/2020
7.86
 78,140 7.86 7.98 7.80 0 0 0
10/09/2020
7.86
 1,400 7.61 7.86 7.80 700 0 0.0
09/09/2020
7.61
 97,000 7.61 7.67 7.61 0 0 0
08/09/2020
7.61
 2,100 7.73 7.80 7.61 0 0 0
07/09/2020
7.73
 8,800 8.16 8.16 7.73 0 0 0
04/09/2020
8.16
 0 8.16 8.16 8.16 0 0 0
03/09/2020
8.16
 8,435 7.86 8.16 7.80 0 0 0
01/09/2020
7.86
 2,650 7.73 7.86 7.73 0 0 0
31/08/2020
7.73
 8,200 7.86 7.86 7.73 0 0 0
28/08/2020
7.86
 25,608 7.73 8.04 7.73 0 0 0
27/08/2020
7.73
 84,376 8.16 8.16 7.61 0 0 0
26/08/2020
8.16
 201 7.73 8.16 7.73 0 0 0
25/08/2020
7.73
 4,000 7.61 7.73 7.61 0 0 0
24/08/2020
7.61
 6,320 7.55 7.80 7.55 0 0 0
21/08/2020
7.55
 47,200 7.49 7.55 7.37 0 0 0
20/08/2020
7.49
 447 7.55 7.92 7.49 0 0 0
19/08/2020
7.55
 1,113 7.49 7.86 7.49 0 0 0
18/08/2020
7.49
 2,700 7.49 7.49 7.19 0 0 0
17/08/2020
7.49
 0 7.49 7.49 7.49 0 0 0
14/08/2020
7.49
 10,830 7.55 7.55 7.37 10 0 0.0
13/08/2020
7.55
 10,627 7.55 7.55 7.55 0 0 0
12/08/2020
7.55
 4,600 7.55 7.55 7.13 0 0 0
11/08/2020
7.55
 0 7.55 7.55 7.55 0 0 0
10/08/2020
7.55
 5,000 7.37 7.80 7.31 0 0 0
07/08/2020
7.37
 200 7.37 7.37 7.37 0 0 0
06/08/2020
7.37
 800 7.37 7.37 7.37 0 0 0
05/08/2020
7.37
 2,027 7.07 7.43 7.19 0 0 0
04/08/2020
7.07
 6,700 7.07 7.19 7.07 0 0 0
03/08/2020
7.07
 8,300 6.89 7.31 6.77 0 0 0
31/07/2020
6.89
 36,200 7.31 7.31 6.83 0 0 0
30/07/2020
7.31
 6,200 7.43 7.43 7.07 0 0 0
29/07/2020
7.43
 100 7.49 7.49 7.43 0 0 0
28/07/2020
7.49
 1,000 7.25 7.49 7.25 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/07/2020
7.25
 2,500 7.80 7.80 7.25 200 0 0.0
24/07/2020
7.80
 18,700 8.00 8.00 7.74 0 0 0
23/07/2020
8.00
 10,000 8.32 8.32 8.00 0 0 0
22/07/2020
8.32
 6,600 8.11 8.32 8.11 0 200 -0.0
21/07/2020
8.11
 26,800 8.21 8.21 8.06 0 0 0
20/07/2020
8.21
 24,000 8.37 8.37 8.11 0 0 0
17/07/2020
8.37
 4,162 8.32 8.53 8.27 500 0 0.0
16/07/2020
8.32
 39,124 7.95 8.37 8.00 0 0 0
15/07/2020
7.95
 28,500 8.16 8.16 7.85 0 0 0
14/07/2020
8.16
 11,000 7.64 8.27 7.69 0 0 0
13/07/2020
7.64
 6,700 7.64 7.69 7.59 0 0 0
10/07/2020
7.64
 6,400 7.85 7.85 7.59 0 0 0
09/07/2020
7.85
 19,300 7.69 7.85 7.59 0 0 0
08/07/2020
7.69
 2,500 7.69 7.69 7.69 0 0 0
07/07/2020
7.69
 1,200 7.74 7.74 7.69 0 0 0
06/07/2020
7.74
 1,600 7.74 7.74 7.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |