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
(2024-10-28) 		0.50 2.56% 571 0 0
19.50
20
20
2 tháng
(2024-09-26) 		0 0% 172,725 300 0.0
19.50
20
20
3 tháng
(2024-08-27) 		2.60 14.94% 410,318 400 0.0
16.80
20
20
6 tháng
(2024-05-29) 		1.80 9.89% 997,929 -38,900 -0.7
16.40
21.50
20
12 tháng
(2023-12-01) 		5.40 36.99% 1,694,399 -43,177 -0.7
13.40
21.50
20
24 tháng
(2022-12-06) 		4.25 27.02% 4,907,095 -46,366 -0.8
13.40
21.50
20
36 tháng
(2021-12-13) 		4.16 26.25% 8,523,679 -74,076 -1.4
13.40
24.72
20
60 tháng
(2019-12-23) 		12.26 158.29% 25,690,554 -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)
22/11/2018
4.90
 2,426 5.00 5.00 4.90 0 0 0
21/11/2018
5.00
 26,000 5.00 5.04 5.00 0 0 0
20/11/2018
5.00
 120 5.00 5.00 5.00 0 0 0
19/11/2018
5.00
 0 5.00 5.00 5.00 0 0 0
16/11/2018
5.00
 40 5.00 5.00 5.00 0 0 0
15/11/2018
5.00
 14,020 4.90 5.37 4.90 0 0 0
14/11/2018
4.90
 27,830 5.09 5.09 4.90 0 13,000 -0.1
13/11/2018
5.09
 5,904 4.81 5.09 4.95 0 0 0
12/11/2018
4.81
 1,400 4.76 4.95 4.76 0 900 -0.0
09/11/2018
4.76
 12,120 4.95 5.04 4.72 0 0 0
08/11/2018
4.95
 50,830 5.46 5.46 4.95 0 0 0
07/11/2018
5.46
 20 5.46 5.46 5.46 0 0 0
06/11/2018
5.46
 609 5.32 5.46 5.46 0 0 0
05/11/2018
5.32
 3,810 5.32 5.60 5.18 0 0 0
02/11/2018
5.32
 1,950 5.14 5.37 5.14 0 0 0
01/11/2018
5.14
 6,120 5.32 5.32 5.14 0 0 0
31/10/2018
5.32
 200 5.18 5.32 5.28 0 0 0
30/10/2018
5.18
 4,096 5.37 5.37 5.14 0 0 0
29/10/2018
5.37
 2,210 5.32 5.42 5.00 0 0 0
26/10/2018
5.32
 12,320 5.00 5.42 5.00 0 0 0
25/10/2018
5.00
 500 5.00 5.00 5.00 0 0 0
24/10/2018
5.00
 24,205 5.00 5.37 5.00 0 0 0
23/10/2018
5.00
 12,920 5.46 5.46 5.00 0 0 0
22/10/2018
5.46
 8,350 5.46 5.60 5.18 0 0 0
19/10/2018
5.46
 4,103 5.51 5.60 5.32 0 0 0
18/10/2018
5.51
 3,205 5.37 5.65 5.46 0 0 0
17/10/2018
5.37
 10,620 5.14 5.37 5.23 0 0 0
16/10/2018
5.14
 2,200 5.09 5.14 5.09 0 0 0
15/10/2018
5.09
 9,700 4.90 5.14 5.04 0 0 0
12/10/2018
4.90
 22,300 4.90 5.09 4.67 0 0 0
11/10/2018
4.90
 50,016 5.32 5.32 4.90 0 0 0
10/10/2018
5.32
 5,770 5.09 5.56 5.04 0 0 0
09/10/2018
5.09
 3,800 5.04 5.23 5.04 0 0 0
08/10/2018
5.04
 2,600 5.32 5.32 4.81 0 0 0
05/10/2018
5.32
 100 5.32 5.32 5.32 0 0 0
04/10/2018
5.32
 19,400 5.37 5.37 4.90 0 0 0
03/10/2018
5.37
 13,200 5.60 5.60 5.04 0 0 0
02/10/2018
5.60
 117 5.60 5.60 5.60 0 0 0
01/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
01/10/2018
5.60
 8,200 5.46 5.70 5.51 0 0 0
28/09/2018
5.46
 101,419 5.30 5.46 5.30 0 0 0
27/09/2018
5.30
 11,450 5.22 5.38 5.22 0 0 0
26/09/2018
5.22
 13,188 5.17 5.38 5.17 0 0 0
25/09/2018
5.17
 41,700 5.34 5.38 5.17 0 0 0
24/09/2018
5.34
 18,766 5.09 5.34 5.09 0 0 0
21/09/2018
5.09
 17,845 5.17 5.22 4.97 0 0 0
20/09/2018
5.17
 22,900 5.42 5.42 5.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |