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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |