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)
02/02/2018
6.21
 4,830 6.25 6.29 6.00 0 0 0
01/02/2018
6.25
 9,400 6.21 6.25 6.13 0 0 0
31/01/2018
6.21
 10,850 6.21 6.29 6.21 0 1,800 -0.0
30/01/2018
6.21
 28,605 6.29 6.29 6.17 0 11,500 -0.2
29/01/2018
6.29
 2,230 6.25 6.42 6.21 0 700 -0.0
26/01/2018
6.25
 35,649 6.50 6.50 6.13 0 1,000 -0.0
25/01/2018
6.50
 36,371 6.75 6.75 6.29 0 0 0
24/01/2018
6.75
 10,050 6.95 6.95 6.71 0 4,500 -0.1
23/01/2018
6.95
 3,212 6.66 7.24 6.83 0 0 0
22/01/2018
6.66
 27,760 6.79 6.79 6.62 0 0 0
19/01/2018
6.79
 15,900 6.83 7.04 6.75 0 0 0
18/01/2018
6.83
 15,850 6.91 6.91 6.83 0 0 0
17/01/2018
6.91
 4,570 6.91 7.00 6.91 0 0 0
16/01/2018
6.91
 13,430 7.00 7.04 6.91 100 0 0.0
15/01/2018
7.00
 20,700 7.04 7.04 6.79 0 10,000 -0.2
12/01/2018
7.04
 16,300 7.04 7.04 6.83 0 2,000 -0.0
11/01/2018
7.04
 15,320 7.04 7.16 7.00 0 1,430 -0.0
10/01/2018
7.04
 16,600 7.08 7.12 7.04 0 0 0
09/01/2018
7.08
 20,187 7.04 7.20 7.04 0 0 0
08/01/2018
7.04
 13,350 7.04 7.08 7.04 0 3,750 -0.1
05/01/2018
7.04
 1,818 7.29 7.41 6.95 700 0 0.0
04/01/2018
7.29
 3,850 7.33 7.37 7.29 0 300 -0.0
03/01/2018
7.33
 19,750 7.49 7.53 7.33 0 0 0
02/01/2018
7.49
 49,328 7.45 7.53 7.29 1,000 0 0.0
29/12/2017
7.45
 21,960 7.29 7.45 7.16 0 0 0
28/12/2017
7.29
 10,139 7.24 7.29 7.16 0 1,219 -0.0
27/12/2017
7.24
 8,122 7.12 7.41 7.16 800 0 0.0
26/12/2017
7.12
 34,550 7.12 7.24 7.12 0 6,630 -0.1
25/12/2017
7.12
 22,906 7.00 7.24 7.08 0 4,400 -0.1
22/12/2017
7.00
 25,643 7.00 7.04 7.00 0 1,500 -0.0
21/12/2017
7.00
 32,130 6.75 7.37 6.62 0 4,980 -0.1
20/12/2017
6.75
 55,068 6.66 6.83 6.50 0 7,500 -0.1
19/12/2017
6.66
 29,710 6.83 6.83 6.58 0 0 0
18/12/2017
6.83
 41,830 6.91 6.91 6.54 0 4,500 -0.1
15/12/2017
6.91
 3,700 6.87 6.91 6.75 0 300 -0.0
14/12/2017
6.87
 6,907 7.00 7.00 6.83 0 600 -0.0
13/12/2017
7.00
 300 6.83 7.00 6.83 0 0 0
12/12/2017
6.83
 24,600 7.00 7.00 6.83 0 0 0
11/12/2017
7.00
 2,100 7.00 7.00 6.87 0 0 0
08/12/2017
7.00
 21,100 7.00 7.00 6.83 0 19,700 -0.3
07/12/2017
7.00
 701 7.00 7.04 7.00 0 100 -0.0
06/12/2017
7.00
 29,800 6.95 7.00 6.83 0 12,700 -0.2
05/12/2017
6.95
 19,600 7.08 7.08 6.95 0 0 0
04/12/2017
7.08
 29,600 7.12 7.24 7.04 0 0 0
01/12/2017
7.12
 27,704 7.16 7.20 7.08 0 4,600 -0.1
30/11/2017
7.16
 20,800 7.08 7.16 7.08 0 0 0
29/11/2017
7.08
 10,606 7.08 7.12 7.08 0 400 -0.0
28/11/2017
7.08
 2,330 7.08 7.24 7.08 0 0 0
27/11/2017
7.08
 25,600 7.08 7.12 7.04 0 9,300 -0.2
24/11/2017
7.08
 13,100 7.20 7.20 7.00 0 0 0
23/11/2017
7.20
 1,600 7.12 7.20 7.04 0 0 0
22/11/2017
7.12
 7,500 7.08 7.12 7.04 0 0 0
21/11/2017
7.08
 2,500 7.20 7.20 7.00 0 0 0
20/11/2017
7.20
 34,630 7.29 7.29 7.04 0 31,600 -0.5
17/11/2017
7.29
 17,810 7.24 7.29 7.12 500 0 0.0
16/11/2017
7.24
 4,505 7.20 7.24 7.12 0 0 0
15/11/2017
7.20
 5,200 7.20 7.20 7.12 0 0 0
14/11/2017
7.20
 9,373 7.04 7.24 7.04 3,000 0 0.1
13/11/2017
7.04
 43,900 7.24 7.24 7.04 4,600 0 0.1
10/11/2017
7.24
 4,900 7.12 7.24 7.12 0 1,000 -0.0
09/11/2017
7.12
 55,300 7.45 7.45 7.04 0 0 0
08/11/2017
7.45
 6,900 7.24 7.45 7.08 0 0 0
07/11/2017
7.24
 13,800 7.33 7.33 6.62 0 0 0
06/11/2017
7.33
 2,700 7.37 7.37 7.33 0 0 0
03/11/2017
7.37
 1,000 7.33 7.37 7.20 0 0 0
02/11/2017
7.33
 21,738 7.37 7.66 7.24 0 3,200 -0.1
01/11/2017
7.37
 12,300 7.37 7.74 7.37 11,600 0 0.2
31/10/2017
7.37
 23,307 7.49 7.49 7.24 0 4,000 -0.1
30/10/2017
7.49
 19,970 7.49 7.53 7.04 0 1,700 -0.0
27/10/2017
7.49
 1,600 7.86 7.86 7.49 0 0 0
26/10/2017
7.86
 3,000 8.07 8.07 7.86 0 0 0
25/10/2017
8.07
 5,435 8.20 8.28 8.07 0 0 0
24/10/2017
8.20
 3,300 8.28 8.28 8.20 0 0 0
23/10/2017
8.28
 7,700 8.49 8.49 8.07 3,000 0 0.1
20/10/2017
8.49
 22,663 8.57 8.57 8.28 1,300 0 0.0
19/10/2017
8.57
 6,325 8.73 8.73 8.53 0 0 0
18/10/2017
8.73
 7,830 8.69 8.78 8.69 0 0 0
17/10/2017
8.69
 20,100 8.69 8.90 8.69 0 0 0
16/10/2017
8.69
 2,300 8.82 8.90 8.69 0 0 0
13/10/2017
8.82
 1,600 8.90 8.90 8.69 0 0 0
12/10/2017
8.90
 23,300 8.69 8.90 8.57 0 0 0
11/10/2017
8.69
 18,770 8.49 8.78 8.57 100 0 0.0
10/10/2017
8.49
 12,800 8.32 8.61 8.32 0 0 0
09/10/2017
8.32
 4,900 8.69 8.69 8.32 0 0 0
06/10/2017
8.69
 8,510 8.69 9.15 8.69 0 0 0
05/10/2017
8.69
 22,600 8.90 8.90 8.57 300 0 0.0
04/10/2017
8.90
 8,501 9.02 9.02 8.69 6,000 0 0.1
03/10/2017
9.02
 13,410 9.11 9.11 8.90 500 0 0.0
02/10/2017
9.11
 0 9.11 9.11 9.11 0 0 0
29/09/2017
9.11
 3,062 9.02 9.19 9.11 0 0 0
28/09/2017
9.02
 5,700 9.07 9.11 8.98 1,500 0 0.0
27/09/2017
9.07
 1,010 9.11 9.11 9.07 0 0 0
26/09/2017
9.11
 6,500 9.27 9.27 8.90 1,500 0 0.0
25/09/2017
9.27
 500 9.11 9.27 9.11 0 0 0
22/09/2017
9.11
 15,700 9.19 9.27 9.11 600 0 0.0
21/09/2017
9.19
 23,300 9.23 9.23 9.11 0 0 0
20/09/2017
9.23
 14,700 9.23 9.23 9.15 0 0 0
19/09/2017
9.23
 8,700 9.27 9.27 9.19 0 0 0
18/09/2017
9.27
 9,300 9.27 9.31 9.23 200 0 0.0
15/09/2017
9.27
 10,414 9.23 9.27 9.19 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |