CTCP Viglacera Tiên Sơn (vit)

25
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
(2026-09-04) 		-1.60 -6.20% 378,900 -661 0.0
23.50
26.90
25
2 tháng
(2026-08-05) 		-0.80 -3.20% 528,200 -261 0.0
21.60
26.90
25
3 tháng
(2026-07-06) 		-3.89 -13.84% 620,000 -561 0.0
21.60
28.20
25
6 tháng
(2026-04-07) 		1.51 6.67% 1,564,500 -3,061 -0.1
21.36
28.29
25
12 tháng
(2025-10-09) 		6.81 39.14% 2,188,000 -4,561 -0.1
16.26
28.29
25
24 tháng
(2024-10-14) 		6.75 38.67% 2,834,491 -10,661 -0.2
13.87
28.29
25
36 tháng
(2023-10-20) 		9.88 69% 4,534,191 -53,938 -0.9
11.99
28.29
25
60 tháng
(2021-11-01) 		10.68 78.96% 10,873,366 -93,737 -1.8
11.99
28.29
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2021
20.49
 33,000 19.18 20.49 17.87 0 200 0.0
28/12/2021
19.26
 11,406 17.62 19.26 17.62 0 3,500 -0.1
27/12/2021
18.11
 6,705 19.26 19.26 18.11 0 0 0
24/12/2021
19.26
 14,400 19.26 19.42 18.85 0 5,000 -0.1
23/12/2021
20.32
 29,105 20.49 21.31 19.67 0 400 0.0
22/12/2021
21.72
 27,900 22.05 22.05 20.41 0 5,000 -0.1
21/12/2021
21.96
 78,295 19.26 21.96 19.26 0 200 0.0
20/12/2021
20.00
 84,679 21.96 21.96 18.11 0 0 0
17/12/2021
20.08
 261,641 19.59 20.08 19.10 4 7,800 -0.2
16/12/2021
18.28
 315,982 17.21 18.28 17.21 0 1,000 0.0
15/12/2021
16.64
 366,531 15.41 16.64 15.41 10,000 2,200 0.2
14/12/2021
15.16
 23,600 14.42 15.24 14.34 0 0 0
13/12/2021
14.18
 77,000 15.16 15.49 14.18 0 0 0
10/12/2021
15.16
 12,076 15.16 15.49 15.16 0 0 0
09/12/2021
15.16
 11,350 14.67 15.49 14.67 0 0 0
08/12/2021
15.82
 151,835 14.10 15.82 14.10 0 0 0
07/12/2021
14.42
 10,520 13.69 14.67 13.69 0 0 0
06/12/2021
13.69
 54,600 15.08 15.08 13.69 0 0 0
03/12/2021
15.08
 103,165 16.15 16.31 14.67 0 0 0
02/12/2021
16.23
 12,400 16.72 16.80 15.82 0 0 0
01/12/2021
16.39
 95,700 15.57 16.88 15.57 0 1,400 0.0
30/11/2021
15.41
 334,023 14.01 15.41 14.01 0 3,200 -0.1
29/11/2021
14.01
 32,400 13.77 14.01 13.69 0 0 0
26/11/2021
13.93
 11,843 13.85 13.93 13.77 0 0 0
25/11/2021
13.85
 157,100 13.93 14.01 13.85 0 0 0
24/11/2021
13.93
 58,427 14.10 14.26 13.69 0 0 0
23/11/2021
13.93
 37,300 13.77 13.93 13.60 0 0 0
22/11/2021
13.93
 16,500 14.10 14.10 13.60 0 0 0
19/11/2021
14.01
 128,000 14.10 14.18 13.93 100 2,400 0.0
18/11/2021
14.10
 22,000 14.26 14.26 13.85 0 0 0
17/11/2021
14.18
 74,500 13.93 14.26 13.77 0 1,000 0.0
16/11/2021
14.01
 44,964 13.93 14.10 13.93 0 0 0
15/11/2021
14.26
 51,376 14.01 14.26 13.69 0 0 0
12/11/2021
14.26
 31,469 14.01 14.51 14.01 0 1,200 0.0
11/11/2021
14.34
 19,864 14.83 14.83 14.01 1,000 0 0.0
10/11/2021
14.34
 79,311 13.85 14.75 13.85 0 0 0
09/11/2021
13.85
 21,800 13.85 13.93 13.85 500 0 0.0
08/11/2021
13.85
 80,569 13.77 14.01 13.77 0 0 0
05/11/2021
13.77
 20,181 13.93 13.93 13.60 0 0 0
04/11/2021
13.77
 40,012 13.69 13.93 13.60 0 0 0
03/11/2021
13.69
 46,224 13.69 14.10 13.69 0 0 0
02/11/2021
13.69
 34,563 13.69 13.85 13.52 0 0 0
01/11/2021
13.52
 29,300 13.85 13.85 13.36 0 0 0
29/10/2021
13.85
 93,273 13.52 14.18 13.52 0 0 0
28/10/2021
13.44
 55,628 13.44 13.44 13.11 0 0 0
27/10/2021
13.36
 108,713 13.11 13.44 13.03 0 0 0
25/10/2021
13.19
 26,600 13.28 13.28 12.95 0 0 0
22/10/2021
13.19
 76,741 12.95 13.28 12.95 0 0 0
21/10/2021
13.11
 80,700 12.95 13.19 12.87 0 25,100 -0.4
20/10/2021
13.11
 52,700 12.95 13.28 12.95 0 0 0
19/10/2021
13.11
 51,212 12.95 13.28 12.95 0 0 0
18/10/2021
13.19
 35,154 13.11 13.36 13.03 0 0 0
15/10/2021
12.95
 26,800 13.19 13.28 12.95 0 0 0
14/10/2021
13.11
 14,633 13.03 13.19 12.95 0 0 0
13/10/2021
13.11
 12,400 12.95 13.11 12.95 0 0 0
12/10/2021
13.11
 53,000 13.11 13.36 12.87 0 1,500 0.0
11/10/2021
13.28
 29,926 13.19 13.36 13.11 0 1,500 0.0
08/10/2021
13.52
 35,840 13.28 13.52 13.28 0 500 0.0
07/10/2021
13.60
 15,427 13.28 13.60 13.19 800 0 0.0
06/10/2021
13.77
 202,546 13.28 13.77 13.28 1,500 100 0.0
05/10/2021
13.36
 116,010 13.11 13.52 13.11 500 0 0.0
04/10/2021
13.19
 212,181 12.70 13.44 12.70 0 0 0
01/10/2021
12.62
 100,852 11.47 12.62 11.47 2,100 0 0.0
30/09/2021
11.47
 81,800 12.70 12.78 11.47 0 0 0
29/09/2021
12.62
 75,298 12.54 12.62 12.46 0 0 0
28/09/2021
12.54
 53,000 12.29 12.54 12.29 0 0 0
27/09/2021
12.54
 186,556 12.78 12.95 12.54 0 0 0
24/09/2021
13.03
 106,934 13.19 13.44 12.95 0 0 0
23/09/2021
13.44
 180,305 14.34 14.34 13.44 0 0 0
22/09/2021
13.77
 275,378 12.70 13.93 12.70 0 0 0
21/09/2021
12.95
 91,730 12.87 12.95 12.54 0 0 0
20/09/2021
12.87
 70,000 12.70 13.11 12.70 0 100 0.0
17/09/2021
12.95
 147,100 13.11 13.11 12.70 500 0 0.0
16/09/2021
13.11
 115,331 12.87 13.93 12.70 0 0 0
15/09/2021
12.87
 106,100 12.87 13.28 12.38 0 0 0
14/09/2021
12.87
 160,061 14.18 14.18 12.87 0 100 0.0
13/09/2021
14.18
 337,461 13.69 14.67 13.69 23,300 100 0.4
09/09/2021
12.21
 343,518 11.15 12.21 11.06 0 13,300 -0.2
08/09/2021
11.15
 332,900 11.31 11.64 11.06 0 0 0
07/09/2021
11.47
 87,930 11.56 11.64 11.39 100 0 0.0
06/09/2021
11.47
 270,460 11.15 11.56 11.06 100 0 0.0
31/08/2021
11.31
 7,900 11.39 11.39 11.15 0 0 0
30/08/2021
11.39
 26,000 11.15 11.39 11.15 0 0 0
27/08/2021
11.23
 20,100 11.88 11.88 11.15 0 0 0
26/08/2021
11.23
 2,800 11.31 11.39 11.15 0 0 0
25/08/2021
11.15
 16,600 11.31 11.47 11.15 0 2,200 0.0
24/08/2021
11.23
 20,200 11.39 11.56 11.15 0 0 0
23/08/2021
11.23
 15,100 11.23 11.39 11.15 0 0 0
20/08/2021
11.56
 29,828 11.64 11.88 11.31 0 0 0
19/08/2021
11.39
 18,300 11.39 11.64 11.23 0 0 0
18/08/2021
11.64
 10,730 10.90 11.64 10.90 0 0 0
17/08/2021
11.56
 26,000 12.05 12.05 11.56 0 0 0
16/08/2021
11.80
 8,200 12.05 12.05 11.64 0 0 0
13/08/2021
11.80
 25,000 12.05 12.13 11.64 0 1,000 0.0
12/08/2021
11.97
 116,410 11.56 12.13 11.47 0 1,400 0.0
11/08/2021
11.39
 21,700 11.39 11.64 11.31 0 2,000 0.0
10/08/2021
11.31
 10,800 11.15 11.47 11.15 0 0 0
09/08/2021
11.15
 12,910 11.23 11.31 11.06 0 0 0
06/08/2021
11.31
 10,800 11.15 11.31 11.15 0 0 0
05/08/2021
11.15
 8,800 11.06 11.15 10.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc