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)
21/11/2018
8.74
 200 8.74 8.74 8.27 0 0 0
20/11/2018
8.74
 1,100 8.65 8.74 8.09 0 0 0
19/11/2018
8.65
 1,200 8.65 8.65 8.55 0 0 0
16/11/2018
8.65
 362 9.02 9.86 8.65 20 0 0.0
15/11/2018
9.02
 300 8.93 9.02 8.55 0 0 0
14/11/2018
8.93
 200 8.83 8.93 8.55 0 0 0
13/11/2018
8.83
 200 8.83 8.83 8.46 0 0 0
12/11/2018
8.83
 2,200 8.83 8.93 7.53 0 0 0
09/11/2018
8.83
 0 9.02 8.83 8.83 0 0 0
08/11/2018
9.02
 600 8.93 9.02 8.09 0 0 0
07/11/2018
8.93
 2,000 9.76 9.76 8.93 0 0 0
06/11/2018
9.76
 400 8.27 9.76 8.65 0 0 0
05/11/2018
8.27
 200 9.02 9.02 8.27 0 0 0
02/11/2018
9.02
 0 9.20 9.02 9.02 0 0 0
01/11/2018
9.20
 3,200 10.13 10.13 7.44 0 0 0
31/10/2018
10.13
 7,200 10.04 10.13 8.65 0 0 0
30/10/2018
10.04
 600 10.41 10.41 8.93 0 0 0
29/10/2018
10.41
 200 10.41 10.41 9.20 0 0 0
26/10/2018
10.41
 100 10.23 10.41 10.41 0 0 0
25/10/2018
10.23
 600 9.58 10.23 8.18 0 0 0
24/10/2018
9.58
 0 10.41 9.58 9.58 0 0 0
23/10/2018
10.41
 200 10.23 10.41 8.74 0 0 0
22/10/2018
10.23
 100 10.51 10.51 10.23 0 0 0
19/10/2018
10.51
 1,500 10.51 10.51 9.02 0 0 0
18/10/2018
10.51
 100 9.30 10.51 10.51 0 0 0
17/10/2018
9.30
 1,600 8.83 9.30 9.20 0 0 0
16/10/2018
8.83
 1,300 10.04 10.04 8.83 0 0 0
15/10/2018
10.04
 400 9.20 10.04 10.04 0 0 0
12/10/2018
9.20
 2,800 9.02 9.67 8.83 0 0 0
11/10/2018
9.02
 3,000 10.51 10.51 9.02 0 0 0
10/10/2018
10.51
 0 10.51 10.51 10.51 0 0 0
09/10/2018
10.51
 0 10.51 10.51 10.51 0 0 0
08/10/2018
10.51
 0 10.60 10.51 10.51 0 0 0
05/10/2018
10.60
 1,400 10.51 10.60 9.02 0 0 0
04/10/2018
10.51
 0 10.51 10.51 10.51 0 0 0
03/10/2018
10.51
 0 10.51 10.51 10.51 0 0 0
02/10/2018
10.51
 0 10.51 10.51 10.51 0 0 0
01/10/2018
10.51
 0 10.51 10.51 10.51 0 0 0
28/09/2018
10.51
 0 10.51 10.51 10.51 0 0 0
27/09/2018
10.51
 0 10.51 10.51 10.51 0 0 0
26/09/2018
10.51
 600 9.20 10.51 10.51 0 0 0
25/09/2018
9.20
 28,500 9.76 9.76 9.20 0 0 0
24/09/2018
9.76
 100 9.76 9.76 9.76 0 0 0
21/09/2018
9.76
 600 10.32 10.32 9.76 0 0 0
20/09/2018
10.32
 1,000 9.39 10.32 8.37 0 600 -0.0
19/09/2018
9.39
 200 9.30 9.39 9.39 0 0 0
18/09/2018
9.30
 400 10.60 11.44 9.30 0 0 0
17/09/2018
10.60
 0 10.60 10.60 10.60 0 0 0
14/09/2018
10.60
 100 10.41 10.60 10.60 0 0 0
13/09/2018
10.41
 2,800 10.69 10.69 9.48 0 0 0
12/09/2018
10.69
 500 10.60 11.53 10.69 0 0 0
11/09/2018
10.60
 300 9.30 10.60 8.93 0 0 0
10/09/2018
9.30
 15,900 10.69 10.69 9.30 0 0 0
07/09/2018
10.69
 2,700 10.79 11.06 10.69 0 0 0
06/09/2018
10.79
 300 12.55 12.55 10.69 0 0 0
05/09/2018
12.55
 100 14.69 14.69 12.55 0 0 0
04/09/2018
14.69
 100 17.20 17.20 14.69 0 0 0
31/08/2018
17.20
 100 20.18 20.18 17.20 0 0 0
30/08/2018
20.18
 100 23.71 23.71 20.18 0 0 0
29/08/2018
23.71
 0 23.71 23.71 23.71 0 0 0
28/08/2018
23.71
 0 23.71 23.71 23.71 0 0 0
27/08/2018
23.71
 0 23.71 23.71 23.71 0 0 0
24/08/2018
23.71
 0 23.71 23.71 23.71 0 0 0
23/08/2018
23.71
 0 23.71 23.71 23.71 0 0 0
22/08/2018
23.71
 0 23.71 23.71 23.71 0 0 0
21/08/2018
23.71
 0 23.71 23.71 23.71 0 0 0
20/08/2018
23.71
 0 23.71 23.71 23.71 0 0 0
17/08/2018
23.71
 0 23.71 23.71 23.71 0 0 0
16/08/2018
23.71
 0 23.71 23.71 23.71 0 0 0
15/08/2018
23.71
 100 21.01 23.71 23.71 0 0 0
14/08/2018
21.01
 0 21.01 21.01 21.01 0 0 0
13/08/2018
21.01
 0 21.01 21.01 21.01 0 0 0
10/08/2018
21.01
 0 21.01 21.01 21.01 0 0 0
09/08/2018
21.01
 0 21.01 21.01 21.01 0 0 0
08/08/2018
21.01
 100 18.32 21.01 21.01 0 0 0
07/08/2018
18.32
 0 18.32 18.32 18.32 0 0 0
06/08/2018
18.32
 0 18.32 18.32 18.32 0 0 0
03/08/2018
18.32
 0 18.32 18.32 18.32 0 0 0
02/08/2018
18.32
 0 18.32 18.32 18.32 0 0 0
01/08/2018
18.32
 0 18.32 18.32 18.32 0 0 0
31/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
30/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
27/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
26/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
25/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
24/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
23/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
20/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
19/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
18/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
17/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
16/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
13/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
12/07/2018
18.32
 0 18.32 18.32 18.32 0 0 0
11/07/2018
18.32
 200 15.99 18.32 18.32 0 0 0
10/07/2018
15.99
 0 15.99 15.99 15.99 0 0 0
09/07/2018
15.99
 0 15.99 15.99 15.99 0 0 0
06/07/2018
15.99
 100 14.04 15.99 15.99 0 0 0
05/07/2018
14.04
 100 12.27 14.04 14.04 0 0 0
04/07/2018
12.27
 0 12.27 12.27 12.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |