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)
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
16/02/2017
9.22
 44,735 9.25 9.40 9.19 0 3,300 -0.1
15/02/2017
9.25
 68,087 8.94 9.56 8.91 0 0 0
14/02/2017
8.94
 67,800 8.94 9.09 8.85 0 0 0
13/02/2017
8.94
 8,700 8.75 9.03 8.85 0 0 0
10/02/2017
8.75
 50,245 8.94 9.06 8.72 0 0 0
09/02/2017
8.94
 44,800 8.63 9.09 8.63 0 0 0
08/02/2017
8.63
 44,650 8.63 8.63 8.60 0 0 0
07/02/2017
8.63
 26,700 8.66 8.72 8.63 0 0 0
06/02/2017
8.66
 29,600 8.48 8.78 8.51 0 0 0
03/02/2017
8.48
 11,245 8.63 8.63 8.48 0 0 0
02/02/2017
8.63
 2,100 8.75 8.78 8.63 0 0 0
25/01/2017
8.75
 1,600 8.78 9.12 8.63 0 0 0
24/01/2017
8.78
 11,100 8.60 8.78 8.60 0 1,000 -0.0
23/01/2017
8.60
 21,200 8.54 8.94 8.57 0 0 0
20/01/2017
8.54
 50,500 8.32 8.63 8.32 0 0 0
19/01/2017
8.32
 245 8.41 8.41 8.32 0 0 0
18/01/2017
8.41
 9,900 8.41 8.41 8.17 0 0 0
17/01/2017
8.41
 210 8.41 8.41 8.29 0 0 0
16/01/2017
8.41
 83,800 8.26 8.41 8.20 0 0 0
13/01/2017
8.26
 75,200 8.23 8.32 8.11 0 4,300 -0.1
12/01/2017
8.23
 3,500 8.32 8.32 8.11 0 0 0
11/01/2017
8.32
 7,000 8.29 8.82 8.04 0 200 -0.0
10/01/2017
8.29
 37,300 8.32 8.32 8.01 0 0 0
09/01/2017
8.32
 12,610 8.63 8.63 8.01 0 0 0
06/01/2017
8.63
 3,100 8.82 8.82 8.17 0 0 0
05/01/2017
8.82
 700 8.17 8.82 8.17 0 0 0
04/01/2017
8.17
 6,419 8.23 8.23 7.92 0 0 0
03/01/2017
8.23
 2,200 8.14 8.23 7.86 0 0 0
30/12/2016
8.14
 0 8.14 8.14 8.14 0 0 0
29/12/2016
8.14
 18,500 8.14 8.14 8.01 0 0 0
28/12/2016
8.14
 5,100 7.98 8.14 7.86 0 0 0
27/12/2016
7.98
 48,100 8.26 8.26 7.89 0 0 0
26/12/2016
8.26
 14,400 8.08 8.26 8.01 0 0 0
23/12/2016
8.08
 5,300 8.35 8.35 8.01 0 1,000 -0.0
22/12/2016
8.35
 184,900 8.17 8.41 8.01 0 0 0
21/12/2016
8.17
 6,000 8.23 8.48 8.17 0 0 0
20/12/2016
8.23
 22,100 8.17 8.32 8.17 0 0 0
19/12/2016
8.17
 180,200 8.48 8.48 8.17 0 0 0
16/12/2016
8.48
 800 7.95 8.48 7.95 0 0 0
15/12/2016
7.95
 12,800 7.95 7.95 7.71 0 0 0
14/12/2016
7.95
 13,064 7.95 7.95 7.95 0 0 0
13/12/2016
7.95
 37,464 8.08 8.08 7.71 0 0 0
12/12/2016
8.08
 5,400 8.01 8.08 7.86 0 0 0
09/12/2016
8.01
 7,500 8.01 8.01 8.01 0 0 0
08/12/2016
8.01
 7,000 8.14 8.14 8.01 0 0 0
07/12/2016
8.14
 22,700 8.04 8.26 8.01 400 0 0.0
06/12/2016
8.04
 20,510 8.45 8.45 8.04 0 500 -0.0
05/12/2016
8.45
 4,400 8.48 8.48 8.32 0 500 -0.0
02/12/2016
8.48
 1,500 8.48 8.48 8.48 0 800 -0.0
01/12/2016
8.48
 0 8.48 8.48 8.48 0 0 0
30/11/2016
8.48
 7 8.48 8.48 8.48 0 0 0
29/11/2016
8.48
 7,110 8.48 8.48 8.32 0 0 0
28/11/2016
8.48
 4,419 8.51 8.51 8.48 0 0 0
25/11/2016
8.51
 6,300 8.41 8.51 8.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |