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)
04/08/2021
11.06
 5,900 11.15 11.23 11.06 1,000 0 0.0
30/07/2021
11.06
 9,700 10.90 11.06 10.65 0 0 0
29/07/2021
11.06
 17,900 11.15 11.15 11.06 0 0 0
28/07/2021
11.06
 17,300 11.15 11.15 10.98 2,400 0 0.0
27/07/2021
11.06
 49,800 11.31 11.39 10.90 100 0 0.0
26/07/2021
11.31
 7,100 11.39 11.56 11.15 0 0 0
23/07/2021
11.39
 6,225 11.47 11.64 11.39 0 0 0
22/07/2021
11.56
 17,829 11.47 11.64 11.39 900 0 0.0
21/07/2021
11.64
 7,900 11.56 11.64 11.47 600 0 0.0
20/07/2021
11.80
 39,000 11.15 11.88 11.15 300 0 0.0
19/07/2021
11.15
 25,100 11.72 11.72 11.15 5,000 0 0.1
16/07/2021
11.88
 27,400 11.88 11.88 11.72 0 0 0
15/07/2021
11.88
 15,600 11.80 11.88 11.72 2,600 0 0.0
14/07/2021
11.80
 57,150 11.72 12.05 11.72 2,300 0 0.0
13/07/2021
11.56
 143,581 11.15 12.21 10.82 0 0 0
12/07/2021
11.15
 40,600 11.15 11.15 10.90 0 0 0
09/07/2021
11.15
 38,300 11.31 11.31 11.06 0 0 0
08/07/2021
11.31
 10,303 11.15 11.31 11.06 0 0 0
07/07/2021
11.39
 21,000 11.31 11.39 11.15 0 0 0
06/07/2021
11.47
 33,000 11.39 11.64 11.23 0 0 0
05/07/2021
11.39
 30,032 11.39 11.39 11.23 0 0 0
02/07/2021
11.39
 53,740 11.47 11.47 11.31 0 0 0
01/07/2021
11.47
 36,900 11.47 11.56 11.31 1,000 0 0.0
30/06/2021
11.47
 41,301 11.47 11.47 11.23 0 0 0
29/06/2021
11.47
 64,193 11.23 11.47 11.15 0 0 0
28/06/2021
11.15
 111,100 11.15 11.23 10.90 0 0 0
25/06/2021
11.15
 68,644 10.90 11.15 10.90 0 0 0
24/06/2021
10.98
 36,200 10.98 11.15 10.98 0 0 0
23/06/2021
11.06
 62,421 11.06 11.06 10.98 0 0 0
22/06/2021
11.06
 98,300 10.82 11.23 10.74 0 0 0
21/06/2021
10.82
 75,400 10.90 10.98 10.74 0 0 0
18/06/2021
10.90
 49,876 10.82 11.06 10.57 0 0 0
17/06/2021
10.82
 42,000 10.82 10.82 10.65 0 0 0
16/06/2021
10.82
 1,119,900 10.33 11.06 10.24 0 0 0
14/06/2021
10.41
 45,100 10.57 10.57 10.41 0 0 0
11/06/2021
10.57
 15,100 10.65 10.65 10.49 0 0 0
10/06/2021
10.57
 22,700 10.57 10.74 10.49 0 0 0
09/06/2021
10.74
 5,900 10.65 10.82 10.65 0 0 0
08/06/2021
10.82
 25,700 10.82 11.23 10.65 0 5,000 -0.1
07/06/2021
10.90
 59,329 10.49 11.39 10.49 0 0 0
04/06/2021
10.49
 33,810 10.57 10.57 10.49 0 0 0
03/06/2021
10.57
 76,075 10.57 10.65 10.41 0 0 0
02/06/2021
10.65
 27,700 10.57 10.65 10.49 0 0 0
01/06/2021
10.65
 49,200 10.74 10.74 10.49 0 200 0.0
31/05/2021
11.06
 32,200 11.88 11.88 10.82 0 0 0
28/05/2021
11.23
 42,700 11.06 11.39 10.33 0 200 0.0
27/05/2021
11.31
 42,800 11.64 12.13 11.06 0 0 0
26/05/2021
11.64
 45,100 12.70 12.70 11.39 0 0 0
25/05/2021
12.46
 92,300 13.03 13.03 12.46 0 800 0.0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 18%
Quyền mua cổ phiếu: 1000/1564 Giá: 10 (Volume + 156.40%, Ratio=1.56)
24/05/2021
11.88
 114,600 11.06 11.88 11.06 0 0 0
21/05/2021
10.82
 114,300 10.98 10.98 10.82 8,000 0 0.2
20/05/2021
10.98
 60,800 11.25 11.36 10.98 0 0 0
19/05/2021
11.47
 46,300 11.74 11.74 11.09 1,400 0 0.0
18/05/2021
11.74
 85,200 12.71 12.87 11.63 1,900 0 0.0
17/05/2021
11.74
 101,293 10.92 11.74 10.92 1,300 7,500 -0.1
14/05/2021
10.71
 7,700 10.92 10.92 10.44 0 0 0
13/05/2021
10.92
 33,100 10.71 11.14 10.65 0 0 0
12/05/2021
10.65
 18,800 10.38 10.65 10.28 0 0 0
11/05/2021
10.33
 17,100 10.33 10.38 10.17 0 0 0
10/05/2021
10.22
 15,800 10.11 10.22 10.06 0 0 0
07/05/2021
10.22
 8,400 10.01 10.22 10.01 0 0 0
06/05/2021
10.17
 41,600 10.44 10.44 10.01 0 0 0
05/05/2021
10.22
 19,300 10.49 10.49 10.17 0 0 0
04/05/2021
10.33
 9,500 10.17 10.60 10.17 5,000 300 0.1
29/04/2021
10.33
 21,700 10.98 10.98 10.33 0 0 0
28/04/2021
10.82
 38,100 10.44 10.82 10.22 0 500 0.0
27/04/2021
9.84
 36,100 10.01 10.44 9.79 0 0 0
26/04/2021
10.55
 42,700 10.76 10.76 9.73 0 100 0.0
23/04/2021
10.76
 42,261 10.33 10.82 10.17 0 0 0
22/04/2021
11.20
 78,336 13.57 13.57 11.20 0 0 0
20/04/2021
12.38
 48,950 12.33 12.38 11.63 0 300 0.0
19/04/2021
11.30
 207,400 10.55 11.30 10.55 0 100 0.0
16/04/2021
10.28
 195,202 9.63 10.28 9.57 0 0 0
15/04/2021
9.36
 11,500 9.19 9.57 9.19 0 0 0
14/04/2021
9.52
 3,000 9.63 9.63 9.36 0 0 0
13/04/2021
9.41
 18,000 9.57 9.57 9.41 0 0 0
12/04/2021
9.46
 21,950 9.63 9.63 9.41 0 0 0
09/04/2021
9.68
 29,510 9.73 9.73 9.41 0 0 0
08/04/2021
9.73
 20,900 9.52 9.73 9.46 12,000 0 0.2
07/04/2021
9.52
 29,030 9.57 9.68 9.52 0 0 0
06/04/2021
9.68
 4,900 9.57 9.68 9.57 0 0 0
05/04/2021
9.68
 6,200 9.79 9.79 9.52 0 0 0
02/04/2021
9.68
 10,700 10.01 10.01 9.46 0 0 0
01/04/2021
9.52
 11,920 9.68 9.68 9.52 0 0 0
31/03/2021
9.68
 15,000 9.63 9.68 9.57 0 0 0
30/03/2021
9.63
 4,700 9.57 9.68 9.46 0 1,000 0.0
29/03/2021
9.57
 10,679 9.46 9.57 9.41 800 0 0.0
26/03/2021
9.57
 8,334 9.46 9.57 9.46 0 0 0
25/03/2021
9.52
 19,400 9.36 9.52 9.36 0 0 0
24/03/2021
9.46
 16,041 9.46 9.46 9.25 0 0 0
23/03/2021
9.41
 12,950 9.73 9.73 9.19 100 0 0.0
22/03/2021
9.73
 6,400 9.68 9.73 9.46 0 0 0
19/03/2021
9.73
 1,500 9.73 9.73 9.46 0 0 0
18/03/2021
9.57
 45,491 9.73 9.73 9.46 0 0 0
17/03/2021
9.57
 8,000 9.63 9.73 9.52 0 0 0
16/03/2021
9.73
 4,800 9.79 9.79 9.73 0 0 0
15/03/2021
9.95
 6,306 9.79 9.95 9.79 0 0 0
12/03/2021
9.95
 14,800 9.73 9.95 9.68 0 0 0
11/03/2021
10.01
 10,145 9.90 10.06 9.46 0 0 0
10/03/2021
10.06
 8,900 10.11 10.11 9.79 0 0 0

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