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)
11/07/2017
9.03
 8,800 9.03 9.06 9.00 0 0 0
10/07/2017
9.03
 27,181 9.03 9.22 8.94 0 0 0
07/07/2017
9.03
 8,100 9.06 9.06 8.17 0 0 0
06/07/2017
9.06
 900 9.06 9.06 9.06 0 0 0
05/07/2017
9.06
 25,400 9.12 9.12 8.94 0 0 0
04/07/2017
9.12
 35,247 8.94 9.15 8.94 0 0 0
03/07/2017
8.94
 22,000 8.85 8.94 8.85 600 0 0.0
30/06/2017
8.85
 14,600 8.78 8.85 8.78 0 0 0
29/06/2017
8.78
 7,400 8.75 8.78 8.72 0 0 0
28/06/2017
8.75
 4,410 8.78 8.78 8.72 0 0 0
27/06/2017
8.78
 39,300 8.88 8.94 8.75 2,000 0 0.1
26/06/2017
8.88
 6,600 9.00 9.00 8.88 0 0 0
23/06/2017
9.00
 23,920 9.06 9.06 8.94 5,000 0 0.1
22/06/2017
9.06
 16,500 9.68 9.68 8.94 800 0 0.0
21/06/2017
9.68
 37,510 8.85 9.68 8.69 0 0 0
20/06/2017
8.85
 28,900 8.82 8.85 8.75 0 0 0
19/06/2017
8.82
 39,208 8.82 8.82 8.72 9,000 0 0.3
16/06/2017
8.82
 19,814 8.82 8.85 8.75 0 0 0
15/06/2017
8.82
 21,000 8.75 8.85 8.78 100 0 0.0
14/06/2017
8.75
 20,200 8.85 8.85 8.72 0 0 0
13/06/2017
8.85
 13,500 8.63 8.85 8.69 0 0 0
12/06/2017
8.63
 185,947 8.78 8.82 8.57 0 170,300 -4.8
09/06/2017
8.78
 1,210 8.72 9.00 8.72 0 0 0
08/06/2017
8.72
 107,700 8.94 8.94 8.72 0 100,000 -2.8
07/06/2017
8.94
 21,520 8.69 8.94 8.69 0 100 -0.0
06/06/2017
8.69
 27,153 8.72 8.75 8.66 0 0 0
05/06/2017
8.72
 20,200 8.72 8.75 8.69 0 0 0
02/06/2017
8.72
 18,400 8.72 8.72 8.72 0 0 0
01/06/2017
8.72
 20,500 8.72 8.72 8.66 0 0 0
31/05/2017
8.72
 22,014 8.69 8.72 8.66 100 0 0.0
30/05/2017
8.69
 17,800 8.78 8.78 8.69 0 0 0
29/05/2017
8.78
 2,600 8.75 8.78 8.72 0 0 0
26/05/2017
8.75
 95,124 8.63 8.75 8.63 0 0 0
25/05/2017
8.63
 154,600 8.75 8.75 8.60 0 19,500 -0.5
24/05/2017
8.75
 10,300 8.82 8.82 8.66 0 0 0
23/05/2017
8.82
 23,400 8.69 8.82 8.63 0 0 0
22/05/2017
8.69
 19,000 8.69 8.75 8.69 1,500 0 0.0
19/05/2017
8.69
 18,600 8.88 8.91 8.69 1,000 0 0.0
18/05/2017
8.88
 15,600 8.94 8.94 8.88 1,200 0 0.0
17/05/2017
8.94
 27,300 8.97 8.97 8.88 0 0 0
16/05/2017
8.97
 79,000 8.66 9.09 8.78 19,200 10,100 0.3
15/05/2017
8.66
 27,210 8.66 8.72 8.66 0 0 0
12/05/2017
8.66
 32,500 8.66 8.82 8.57 0 0 0
11/05/2017
8.66
 21,400 8.63 8.72 8.66 0 0 0
10/05/2017
8.63
 31,708 8.63 8.66 8.60 0 0 0
09/05/2017
8.63
 57,000 8.78 8.78 8.63 100 0 0.0
08/05/2017
8.78
 9,800 8.88 8.88 8.78 1,200 0 0.0
05/05/2017
8.88
 15,500 8.75 8.94 8.78 0 0 0
04/05/2017
8.75
 27,000 8.88 8.88 8.72 0 0 0
03/05/2017
8.88
 50,500 9.06 9.06 8.78 0 0 0
28/04/2017
9.06
 17,600 9.09 9.09 8.94 0 0 0
27/04/2017
9.09
 17,861 9.09 9.22 9.09 9,300 0 0.3
26/04/2017
9.09
 7,429 9.09 9.09 8.97 1,800 0 0.1
25/04/2017
9.09
 26,100 9.22 9.22 9.00 10,400 0 0.3
24/04/2017
9.22
 7,920 9.09 9.22 9.06 0 0 0
21/04/2017
9.09
 70,861 9.09 9.25 8.94 9,900 0 0.3
20/04/2017
9.09
 94,500 9.22 9.25 9.09 1,100 0 0.0
19/04/2017
9.22
 15,700 9.03 9.22 9.03 6,200 0 0.2
18/04/2017
9.03
 24,300 8.78 9.15 8.78 4,200 0 0.1
17/04/2017
8.78
 15,420 8.88 8.94 8.78 1,100 0 0.0
14/04/2017
8.88
 36,700 9.19 9.19 8.66 0 0 0
13/04/2017
9.19
 22,612 9.25 9.25 8.94 0 0 0
12/04/2017
9.25
 18,200 9.25 9.56 9.12 0 0 0
11/04/2017
9.25
 46,350 9.40 9.40 9.12 0 0 0
10/04/2017
9.40
 22,100 9.31 9.49 9.31 12,600 0 0.4
07/04/2017
9.31
 20,777 9.56 9.56 9.25 7,900 0 0.2
05/04/2017
9.56
 65,607 9.86 9.86 9.40 10,000 0 0.3
04/04/2017
9.86
 40,300 9.86 10.02 9.86 3,900 0 0.1
03/04/2017
9.86
 22,470 9.86 9.93 9.86 3,100 0 0.1
31/03/2017
9.86
 257,424 9.19 10.02 9.25 0 23,500 -0.7
30/03/2017
9.19
 44,300 8.85 9.19 8.82 0 0 0
29/03/2017
8.85
 11,100 8.82 8.88 8.78 0 0 0
28/03/2017
8.82
 11,500 8.78 8.82 8.72 0 0 0
27/03/2017
8.78
 10,600 8.78 8.78 8.72 0 0 0
24/03/2017
8.78
 12,900 8.85 8.85 8.75 0 0 0
23/03/2017
8.85
 30,801 8.85 8.85 8.72 0 0 0
22/03/2017
8.85
 43,100 8.85 8.94 8.78 0 0 0
21/03/2017
8.85
 10,830 8.82 8.85 8.69 0 0 0
20/03/2017
8.82
 13,893 8.82 8.82 8.66 0 100 -0.0
17/03/2017
8.82
 24,900 8.85 9.25 8.75 0 0 0
16/03/2017
8.85
 25,700 8.63 8.91 8.69 0 0 0
15/03/2017
8.63
 15,700 8.78 8.91 8.48 0 0 0
14/03/2017
8.78
 37,425 8.78 8.88 8.75 0 6,800 -0.2
13/03/2017
8.78
 8,400 8.78 8.88 8.69 300 0 0.0
10/03/2017
8.78
 20,038 8.78 8.94 8.78 0 0 0
09/03/2017
8.78
 5,200 8.94 8.94 8.66 0 0 0
08/03/2017
8.94
 42,025 8.78 9.06 8.78 0 0 0
07/03/2017
8.78
 98,500 8.78 8.78 8.63 100 0 0.0
06/03/2017
8.78
 3,273 8.94 8.94 8.69 0 0 0
03/03/2017
8.94
 48,700 8.97 8.97 8.78 0 0 0
02/03/2017
8.97
 46,800 8.97 9.00 8.91 0 0 0
01/03/2017
8.97
 24,700 9.12 9.12 8.82 100 0 0.0
28/02/2017
9.12
 35,100 9.09 9.25 8.82 100 0 0.0
27/02/2017
9.09
 28,800 9.12 9.12 8.78 0 0 0
24/02/2017
9.12
 11,000 9.12 9.12 8.85 0 0 0
23/02/2017
9.12
 20,700 9.22 9.22 8.94 0 0 0
22/02/2017
9.22
 64,535 9.22 9.25 8.94 100 0 0.0
21/02/2017
9.22
 26,800 9.28 9.28 9.12 0 0 0
20/02/2017
9.28
 44,620 9.22 9.34 9.22 0 2,800 -0.1
17/02/2017
9.22
 9,500 9.22 9.25 9.12 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |