CTCP Viglacera Tiên Sơn (vit)

18
0.20
(1.12%)
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
(2024-08-21) 		1 5.88% 239,500 200 0.0
16.80
18.10
18
2 tháng
(2024-07-22) 		-0.10 -0.55% 409,100 -24,100 -0.4
16.60
18.90
18
3 tháng
(2024-06-24) 		0 0% 737,800 -39,100 -0.7
16.60
21.50
18
6 tháng
(2024-03-25) 		0.30 1.69% 1,040,700 -39,020 -0.7
16
21.50
18
12 tháng
(2023-09-26) 		2.06 12.95% 1,582,600 -43,367 -0.7
13.40
21.50
18
24 tháng
(2022-10-03) 		-0.51 -2.77% 4,966,974 -59,466 -1.0
13.40
21.50
18
36 tháng
(2021-10-06) 		2.62 17% 11,143,709 -108,076 -2.0
13.40
24.72
18
60 tháng
(2019-10-17) 		10.57 142.29% 25,828,601 -135,666 -2.2
6.70
24.72
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
5.42
 16,676 5.05 5.51 5.38 0 0 0
18/09/2018
5.05
 17,860 4.68 5.13 4.35 0 360 -0.0
17/09/2018
4.68
 49,055 4.26 4.68 4.26 0 0 0
14/09/2018
4.26
 35,310 4.18 4.26 4.18 0 0 0
13/09/2018
4.18
 18,500 4.14 4.18 4.14 0 0 0
12/09/2018
4.14
 25,950 4.02 4.39 4.06 0 100 -0.0
11/09/2018
4.02
 41,600 3.97 4.02 3.93 0 0 0
10/09/2018
3.97
 14,000 3.93 3.97 3.93 0 0 0
07/09/2018
3.93
 11,300 3.93 3.93 3.93 0 0 0
06/09/2018
3.93
 32,600 3.85 3.97 3.93 0 0 0
05/09/2018
3.85
 18,600 3.81 3.85 3.85 0 0 0
04/09/2018
3.81
 45,830 3.85 3.97 3.81 0 0 0
31/08/2018
3.85
 5,100 3.81 3.85 3.85 0 0 0
30/08/2018
3.81
 1,200 3.77 3.81 3.81 0 0 0
29/08/2018
3.77
 20,981 3.77 3.81 3.77 0 0 0
28/08/2018
3.77
 29,010 3.77 3.85 3.77 100 0 0.0
27/08/2018
3.77
 41,600 3.89 3.93 3.77 0 0 0
24/08/2018
3.89
 1,000 3.89 3.89 3.89 0 0 0
23/08/2018
3.89
 4,110 3.85 3.89 3.89 0 0 0
22/08/2018
3.85
 1,000 3.81 3.85 3.85 0 0 0
21/08/2018
3.81
 800 3.89 3.89 3.81 0 0 0
20/08/2018
3.89
 150 3.85 3.89 3.89 0 0 0
17/08/2018
3.85
 24,900 3.81 3.89 3.81 0 0 0
16/08/2018
3.81
 22,000 3.77 3.85 3.81 0 0 0
15/08/2018
3.77
 13,840 3.81 3.81 3.77 0 0 0
14/08/2018
3.81
 33,000 3.85 3.85 3.77 0 0 0
13/08/2018
3.85
 69,000 3.81 3.89 3.77 0 0 0
10/08/2018
3.81
 0 3.81 3.81 3.81 0 0 0
09/08/2018
3.81
 5,600 3.89 3.89 3.81 0 0 0
08/08/2018
3.89
 14,851 3.89 3.89 3.73 0 0 0
07/08/2018
3.89
 0 3.89 3.89 3.89 0 0 0
06/08/2018
3.89
 400 3.89 3.89 3.89 0 0 0
03/08/2018
3.89
 400 3.89 3.89 3.89 0 0 0
02/08/2018
3.89
 27,469 3.89 3.89 3.89 0 0 0
01/08/2018
3.89
 1,300 3.97 3.97 3.89 0 0 0
31/07/2018
3.97
 508 3.97 3.97 3.97 0 0 0
30/07/2018
3.97
 3,210 3.89 4.02 3.97 0 0 0
27/07/2018
3.89
 48,100 3.89 4.10 3.89 0 47,200 -0.4
26/07/2018
3.89
 14,701 3.89 3.89 3.89 0 0 0
25/07/2018
3.89
 5,140 3.93 4.06 3.89 0 0 0
24/07/2018
3.93
 24,700 4.06 4.06 3.93 0 0 0
23/07/2018
4.06
 1,000 4.06 4.06 4.06 0 0 0
20/07/2018
4.06
 300 4.10 4.10 4.06 0 0 0
19/07/2018
4.10
 1,600 4.10 4.14 4.10 900 0 0.0
18/07/2018
4.10
 21,250 3.97 4.10 3.97 0 3,000 -0.0
17/07/2018
3.97
 116,531 4.26 4.26 3.93 100 0 0.0
16/07/2018
4.26
 100 4.02 4.26 4.26 0 0 0
13/07/2018
4.02
 65,150 4.02 4.10 3.97 0 60,100 -0.6
12/07/2018
4.02
 0 4.02 4.02 4.02 0 0 0
11/07/2018
4.02
 27,740 3.93 4.02 3.97 0 0 0
10/07/2018
3.93
 9,700 4.14 4.14 3.93 0 0 0
09/07/2018
4.14
 22,200 4.10 4.14 3.93 0 0 0
06/07/2018
4.10
 58,200 4.14 4.14 3.97 0 2,000 -0.0
05/07/2018
4.14
 35,500 4.55 4.55 4.14 0 0 0
04/07/2018
4.55
 29,100 5.01 5.01 4.51 0 0 0
03/07/2018
5.01
 4,100 5.55 5.55 5.01 0 0 0
02/07/2018
5.55
 13,200 5.59 5.59 5.05 0 0 0
29/06/2018
5.59
 31,100 5.71 5.71 5.17 0 0 0
28/06/2018
5.71
 0 5.71 5.71 5.71 0 0 0
27/06/2018
5.71
 200 5.22 5.71 5.34 0 0 0
26/06/2018
5.22
 0 5.22 5.22 5.22 0 0 0
25/06/2018
5.22
 0 5.22 5.22 5.22 0 0 0
22/06/2018
5.22
 1,400 5.22 5.22 5.22 0 0 0
21/06/2018
5.22
 6,500 5.22 5.22 5.22 0 0 0
20/06/2018
5.22
 20,000 5.22 5.22 5.22 0 0 0
19/06/2018
5.22
 900 5.34 5.34 5.17 0 0 0
18/06/2018
5.34
 17,200 5.38 5.71 5.17 0 0 0
15/06/2018
5.38
 8,000 5.38 5.38 5.34 0 0 0
14/06/2018
5.38
 33,400 5.55 5.55 5.38 0 0 0
13/06/2018
5.55
 7,200 5.34 5.55 5.34 0 0 0
12/06/2018
5.34
 4,500 5.55 5.55 5.34 0 0 0
11/06/2018
5.55
 650 5.59 5.59 5.26 0 0 0
08/06/2018
5.59
 1,900 5.38 5.59 5.17 0 0 0
07/06/2018
5.38
 0 5.38 5.38 5.38 0 0 0
06/06/2018
5.38
 130 5.38 5.38 5.38 0 0 0
05/06/2018
5.38
 4,251 5.55 5.55 5.26 0 500 -0.0
04/06/2018
5.55
 9,500 5.75 5.75 5.38 0 0 0
01/06/2018
5.75
 3,460 5.30 5.75 5.34 0 0 0
31/05/2018
5.30
 2,450 5.34 5.38 5.26 0 0 0
30/05/2018
5.34
 900 5.34 5.34 5.34 0 0 0
29/05/2018
5.34
 1,400 5.34 5.34 5.22 0 0 0
28/05/2018
5.34
 2,200 5.34 5.46 5.17 0 0 0
25/05/2018
5.34
 15,900 5.55 5.55 5.34 0 0 0
24/05/2018
5.55
 1,600 5.38 5.55 5.30 0 0 0
23/05/2018
5.38
 1,100 5.38 5.38 5.38 0 0 0
22/05/2018
5.38
 1,300 5.42 5.51 5.38 0 0 0
21/05/2018
5.42
 2,480 5.46 5.46 5.42 0 0 0
18/05/2018
5.46
 800 5.46 5.59 5.46 0 0 0
17/05/2018
5.46
 9,800 5.46 5.51 5.46 0 0 0
16/05/2018
5.46
 0 5.46 5.46 5.46 0 0 0
15/05/2018
5.46
 22,300 5.46 5.51 5.42 0 0 0
14/05/2018
5.46
 350 5.75 5.75 5.46 0 0 0
11/05/2018
5.75
 2,300 5.51 5.75 5.46 0 2,200 -0.0
10/05/2018
5.51
 3,300 5.63 5.63 5.51 0 0 0
09/05/2018
5.63
 1,404 5.63 5.63 5.63 0 4 -0.0
08/05/2018
5.63
 496 5.75 5.84 5.63 0 100 -0.0
07/05/2018
5.75
 190 5.51 5.75 5.75 0 0 0
04/05/2018
5.51
 1,100 5.51 5.59 5.51 0 100 -0.0
03/05/2018
5.51
 6,600 5.51 5.71 5.38 0 0 0
02/05/2018
5.51
 20,610 5.59 5.59 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |