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)
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
27/04/2018
5.59
 22,300 5.59 5.59 5.55 0 0 0
26/04/2018
5.59
 28,900 5.67 5.71 5.59 0 0 0
24/04/2018
5.67
 6,000 5.96 5.96 5.67 0 0 0
23/04/2018
5.96
 0 5.96 5.96 5.96 0 0 0
20/04/2018
5.96
 510 5.71 5.96 5.80 0 0 0
19/04/2018
5.71
 0 5.71 5.71 5.71 0 0 0
18/04/2018
5.71
 500 5.96 5.96 5.71 0 0 0
17/04/2018
5.96
 2,100 5.92 6.04 5.42 0 100 -0.0
16/04/2018
5.92
 9,600 6.13 6.17 5.92 0 0 0
13/04/2018
6.13
 600 5.92 6.13 5.92 0 0 0
12/04/2018
5.92
 12,100 6.04 6.04 5.92 0 0 0
11/04/2018
6.04
 7,200 6.08 6.17 6.04 0 0 0
10/04/2018
6.08
 14,000 6.17 6.17 6.08 0 0 0
09/04/2018
6.17
 4,400 6.21 6.21 6.13 0 0 0
06/04/2018
6.21
 31,700 6.21 6.21 6.13 0 0 0
05/04/2018
6.21
 18,010 6.17 6.21 6.08 0 0 0
04/04/2018
6.17
 23,700 6.29 6.29 6.13 0 0 0
03/04/2018
6.29
 29,840 6.29 6.29 6.13 0 0 0
02/04/2018
6.29
 5,910 6.33 6.33 6.08 0 210 -0.0
30/03/2018
6.33
 5,200 6.21 6.33 6.04 0 0 0
29/03/2018
6.21
 43,522 6.21 6.42 6.08 0 0 0
28/03/2018
6.21
 4,330 6.00 6.21 6.00 0 0 0
27/03/2018
6.00
 11,200 6.33 6.33 6.00 0 0 0
26/03/2018
6.33
 5,400 6.17 6.33 6.17 0 0 0
23/03/2018
6.17
 19,700 6.37 6.50 6.00 0 0 0
22/03/2018
6.37
 112,600 5.80 6.37 5.84 0 0 0
21/03/2018
5.80
 15,200 5.71 5.88 5.71 0 0 0
20/03/2018
5.71
 30,400 5.59 5.80 5.67 0 0 0
19/03/2018
5.59
 53,430 5.75 5.80 5.59 0 50,700 -0.7
16/03/2018
5.75
 14,893 5.71 6.00 5.67 0 6,660 -0.1
15/03/2018
5.71
 21,300 5.71 5.75 5.71 0 0 0
14/03/2018
5.71
 14,540 5.55 5.71 5.67 0 0 0
13/03/2018
5.55
 28,810 5.51 5.59 5.51 0 22,200 -0.3
12/03/2018
5.51
 56,300 5.63 5.63 5.46 0 52,400 -0.7
09/03/2018
5.63
 69,500 5.71 5.71 5.63 14,600 51,200 -0.5
08/03/2018
5.71
 10,900 5.71 5.80 5.67 1,000 0 0.0
07/03/2018
5.71
 718 5.71 5.71 5.71 0 0 0
06/03/2018
5.71
 31,220 5.80 5.80 5.71 0 0 0
05/03/2018
5.80
 21,259 5.75 5.80 5.75 0 0 0
02/03/2018
5.75
 3,271 5.75 5.80 5.71 0 0 0
01/03/2018
5.75
 14,920 5.71 5.84 5.75 0 0 0
28/02/2018
5.71
 21,980 5.80 5.80 5.71 0 0 0
27/02/2018
5.80
 39,530 5.71 5.80 5.71 0 0 0
26/02/2018
5.71
 27,610 5.71 5.71 5.71 0 1,300 -0.0
23/02/2018
5.71
 21,990 5.80 5.80 5.71 0 2,990 -0.0
22/02/2018
5.80
 1,700 5.71 5.84 5.80 0 0 0
21/02/2018
5.71
 500 5.88 5.88 5.71 0 0 0
13/02/2018
5.88
 6,030 5.80 6.17 5.80 0 0 0
12/02/2018
5.80
 15,010 5.75 5.80 5.75 0 0 0
09/02/2018
5.75
 41,700 5.84 6.21 5.59 0 0 0
08/02/2018
5.84
 22,750 5.84 5.96 5.26 0 0 0
07/02/2018
5.84
 57,300 5.71 5.92 5.71 0 0 0
06/02/2018
5.71
 148,800 6.08 6.08 5.51 0 0 0
05/02/2018
6.08
 24,020 6.21 6.21 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |