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)
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
14/09/2017
9.23
 5,232 9.27 9.27 9.23 0 0 0
13/09/2017
9.27
 3,400 9.27 9.27 9.11 0 0 0
12/09/2017
9.27
 2,100 9.31 9.64 9.27 0 0 0
11/09/2017
9.31
 35,135 9.15 9.31 9.11 30,000 0 0.7
08/09/2017
9.15
 14,036 9.27 9.31 9.15 0 0 0
07/09/2017
9.27
 18,300 9.35 9.35 9.23 0 0 0
06/09/2017
9.35
 8,600 9.31 9.48 9.23 0 0 0
05/09/2017
9.31
 1,756 9.31 9.89 9.31 0 0 0
01/09/2017
9.31
 12,700 9.31 9.31 9.23 200 0 0.0
31/08/2017
9.31
 10,700 9.40 9.40 9.31 200 0 0.0
30/08/2017
9.40
 22,700 9.52 9.60 9.23 0 0 0
29/08/2017
9.52
 100 9.52 9.52 9.52 0 0 0
28/08/2017
9.52
 40,801 9.35 9.52 9.15 22,900 0 0.5
25/08/2017
9.35
 41,400 9.60 9.64 9.27 26,900 0 0.6
24/08/2017
9.60
 20,400 9.73 9.73 9.56 0 0 0
23/08/2017: Cổ tức tiền mặt tỉ lệ: 40%
Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
23/08/2017
9.73
 15,700 9.65 9.73 9.64 0 0 0
22/08/2017
9.65
 72,000 9.80 9.80 9.65 0 0 0
21/08/2017
9.80
 60,000 9.89 9.89 9.80 0 0 0
18/08/2017
9.89
 43,700 9.83 9.96 9.83 0 4,300 -0.1
17/08/2017
9.83
 84,673 10.23 10.23 9.83 0 6,400 -0.2
16/08/2017
10.23
 115,500 10.20 10.48 10.17 0 0 0
15/08/2017
10.20
 366,122 9.31 10.23 9.83 0 0 0
14/08/2017
9.31
 27,300 9.31 9.40 9.25 0 0 0
11/08/2017
9.31
 8,200 9.77 9.77 9.25 0 0 0
10/08/2017
9.77
 200 9.77 9.77 9.77 0 0 0
09/08/2017
9.77
 91,134 9.77 9.77 9.56 88,500 0 2.8
08/08/2017
9.77
 101,200 9.83 9.83 9.71 100,000 0 3.2
07/08/2017
9.83
 44,215 9.31 9.99 9.37 22,200 0 0.7
04/08/2017
9.31
 45,484 9.12 9.34 9.25 0 2,000 -0.1
03/08/2017
9.12
 7,100 9.19 9.19 9.00 4,000 0 0.1
02/08/2017
9.19
 90,000 9.06 9.19 8.91 75,700 0 2.2
01/08/2017
9.06
 31,000 8.82 9.06 8.85 22,600 3,000 0.6
31/07/2017
8.82
 878 8.91 8.94 8.82 0 0 0
28/07/2017
8.91
 2,400 8.91 8.91 8.88 0 0 0
27/07/2017
8.91
 14,800 8.91 8.91 8.91 0 0 0
26/07/2017
8.91
 6,100 8.88 9.06 8.88 0 0 0
25/07/2017
8.88
 53,050 8.82 9.00 8.88 10,000 0 0.3
24/07/2017
8.82
 10,200 8.91 8.91 8.82 0 0 0
21/07/2017
8.91
 23,409 8.97 9.00 8.78 2,600 0 0.1
20/07/2017
8.97
 15,800 9.00 9.00 8.85 1,300 0 0.0
19/07/2017
9.00
 9,914 8.82 9.00 8.82 0 0 0
18/07/2017
8.82
 20,800 8.94 8.94 8.82 0 0 0
17/07/2017
8.94
 21,020 9.03 9.03 8.94 0 0 0
14/07/2017
9.03
 15,600 9.03 9.03 8.97 1,000 0 0.0
13/07/2017
9.03
 15,700 9.03 9.09 9.03 3,000 0 0.1
12/07/2017
9.03
 13,400 9.03 9.09 8.94 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |