CTCP Viglacera Tiên Sơn (vit)

25
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
(2026-09-04) 		-1.60 -6.20% 378,900 -661 0.0
23.50
26.90
25
2 tháng
(2026-08-05) 		-0.80 -3.20% 528,200 -261 0.0
21.60
26.90
25
3 tháng
(2026-07-06) 		-3.89 -13.84% 620,000 -561 0.0
21.60
28.20
25
6 tháng
(2026-04-07) 		1.51 6.67% 1,564,500 -3,061 -0.1
21.36
28.29
25
12 tháng
(2025-10-09) 		6.81 39.14% 2,188,000 -4,561 -0.1
16.26
28.29
25
24 tháng
(2024-10-14) 		6.75 38.67% 2,834,491 -10,661 -0.2
13.87
28.29
25
36 tháng
(2023-10-20) 		9.88 69% 4,534,191 -53,938 -0.9
11.99
28.29
25
60 tháng
(2021-11-01) 		10.68 78.96% 10,873,366 -93,737 -1.8
11.99
28.29
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2018
4.82
 1,100 4.82 4.82 4.82 0 0 0
22/05/2018
4.82
 1,300 4.93 4.93 4.82 0 0 0
21/05/2018
4.85
 2,480 4.89 4.89 4.85 0 0 0
18/05/2018
4.89
 800 5.00 5.00 4.89 0 0 0
17/05/2018
4.89
 9,800 4.93 4.93 4.89 0 0 0
16/05/2018
4.89
 0 4.89 4.89 4.89 0 0 0
15/05/2018
4.89
 22,300 4.93 4.93 4.85 0 0 0
14/05/2018
4.89
 350 5.15 5.15 4.89 0 0 0
11/05/2018
5.15
 2,300 4.89 5.15 4.89 0 2,200 0.0
10/05/2018
4.93
 3,300 4.93 4.93 4.93 0 0 0
09/05/2018
5.04
 1,404 5.04 5.04 5.04 0 4 0.0
08/05/2018
5.04
 496 5.04 5.22 5.04 0 100 0.0
07/05/2018
5.15
 190 5.15 5.15 5.15 0 0 0
04/05/2018
4.93
 1,100 4.93 5.00 4.93 0 100 0.0
03/05/2018
4.93
 6,600 4.82 5.11 4.82 0 0 0
02/05/2018
4.93
 20,610 5.00 5.00 4.93 0 0 0
27/04/2018
5.00
 22,300 5.00 5.00 4.96 0 0 0
26/04/2018
5.00
 28,900 5.11 5.11 5.00 0 0 0
24/04/2018
5.08
 6,000 5.33 5.33 5.08 0 0 0
23/04/2018
5.33
 0 5.33 5.33 5.33 0 0 0
20/04/2018
5.33
 510 5.19 5.33 5.19 0 0 0
19/04/2018
5.11
 0 5.11 5.11 5.11 0 0 0
18/04/2018
5.11
 500 5.11 5.11 5.11 0 0 0
17/04/2018
5.33
 2,100 5.37 5.41 4.85 0 100 0.0
16/04/2018
5.30
 9,600 5.37 5.52 5.30 0 0 0
13/04/2018
5.48
 600 5.30 5.48 5.30 0 0 0
12/04/2018
5.30
 12,100 5.41 5.41 5.30 0 0 0
11/04/2018
5.41
 7,200 5.41 5.52 5.41 0 0 0
10/04/2018
5.45
 14,000 5.52 5.52 5.45 0 0 0
09/04/2018
5.52
 4,400 5.48 5.52 5.48 0 0 0
06/04/2018
5.56
 31,700 5.52 5.56 5.48 0 0 0
05/04/2018
5.56
 18,010 5.48 5.56 5.45 0 0 0
04/04/2018
5.52
 23,700 5.48 5.52 5.48 0 0 0
03/04/2018
5.63
 29,840 5.63 5.63 5.48 0 0 0
02/04/2018
5.63
 5,910 5.67 5.67 5.45 0 210 0.0
30/03/2018
5.67
 5,200 5.41 5.67 5.41 0 0 0
29/03/2018
5.56
 43,522 5.56 5.74 5.45 0 0 0
28/03/2018
5.56
 4,330 5.41 5.56 5.37 0 0 0
27/03/2018
5.37
 11,200 5.41 5.56 5.37 0 0 0
26/03/2018
5.67
 5,400 5.52 5.67 5.52 0 0 0
23/03/2018
5.52
 19,700 5.82 5.82 5.37 0 0 0
22/03/2018
5.71
 112,600 5.22 5.71 5.22 0 0 0
21/03/2018
5.19
 15,200 5.11 5.26 5.11 0 0 0
20/03/2018
5.11
 30,400 5.11 5.19 5.08 0 0 0
19/03/2018
5.00
 53,430 5.19 5.19 5.00 0 50,700 -0.7
16/03/2018
5.15
 14,893 5.11 5.37 5.08 0 6,660 -0.1
15/03/2018
5.11
 21,300 5.11 5.15 5.11 0 0 0
14/03/2018
5.11
 14,540 5.08 5.11 5.08 0 0 0
13/03/2018
4.96
 28,810 4.93 5.00 4.93 0 22,200 -0.3
12/03/2018
4.93
 56,300 5.04 5.04 4.89 0 52,400 -0.7
09/03/2018
5.04
 69,500 5.08 5.11 5.04 14,600 51,200 -0.5
08/03/2018
5.11
 10,900 5.11 5.19 5.08 1,000 0 0.0
07/03/2018
5.11
 718 5.11 5.11 5.11 0 0 0
06/03/2018
5.11
 31,220 5.15 5.15 5.11 0 0 0
05/03/2018
5.19
 21,259 5.19 5.19 5.15 0 0 0
02/03/2018
5.15
 3,271 5.11 5.19 5.11 0 0 0
01/03/2018
5.15
 14,920 5.22 5.22 5.15 0 0 0
28/02/2018
5.11
 21,980 5.19 5.19 5.11 0 0 0
27/02/2018
5.19
 39,530 5.11 5.19 5.11 0 0 0
26/02/2018
5.11
 27,610 5.11 5.11 5.11 0 1,300 0.0
23/02/2018
5.11
 21,990 5.19 5.19 5.11 0 2,990 0.0
22/02/2018
5.19
 1,700 5.22 5.22 5.19 0 0 0
21/02/2018
5.11
 500 5.11 5.11 5.11 0 0 0
13/02/2018
5.26
 6,030 5.37 5.52 5.19 0 0 0
12/02/2018
5.19
 15,010 5.15 5.19 5.15 0 0 0
09/02/2018
5.15
 41,700 5.11 5.56 5.00 0 0 0
08/02/2018
5.22
 22,750 4.70 5.33 4.70 0 0 0
07/02/2018
5.22
 57,300 5.11 5.30 5.11 0 0 0
06/02/2018
5.11
 148,800 5.33 5.33 4.93 0 0 0
05/02/2018
5.45
 24,020 5.45 5.45 5.41 0 0 0
02/02/2018
5.56
 4,830 5.63 5.63 5.37 0 0 0
01/02/2018
5.59
 9,400 5.48 5.59 5.48 0 0 0
31/01/2018
5.56
 10,850 5.56 5.63 5.56 0 1,800 0.0
30/01/2018
5.56
 28,605 5.59 5.63 5.52 0 11,500 -0.2
29/01/2018
5.63
 2,230 5.74 5.74 5.56 0 700 0.0
26/01/2018
5.59
 35,649 5.63 5.71 5.48 0 1,000 0.0
25/01/2018
5.82
 36,371 5.96 5.96 5.63 0 0 0
24/01/2018
6.04
 10,050 6.22 6.22 6.00 0 4,500 -0.1
23/01/2018
6.22
 3,212 5.96 6.48 6.11 0 0 0
22/01/2018
5.96
 27,760 6.08 6.08 5.93 0 0 0
19/01/2018
6.08
 15,900 6.11 6.30 6.04 0 0 0
18/01/2018
6.11
 15,850 6.15 6.15 6.11 0 0 0
17/01/2018
6.19
 4,570 6.26 6.26 6.19 0 0 0
16/01/2018
6.19
 13,430 6.30 6.30 6.19 100 0 0.0
15/01/2018
6.26
 20,700 6.30 6.30 6.08 0 10,000 -0.2
12/01/2018
6.30
 16,300 6.26 6.30 6.11 0 2,000 0.0
11/01/2018
6.30
 15,320 6.30 6.41 6.26 0 1,430 0.0
10/01/2018
6.30
 16,600 6.37 6.37 6.30 0 0 0
09/01/2018
6.33
 20,187 6.30 6.45 6.30 0 0 0
08/01/2018
6.30
 13,350 6.33 6.33 6.30 0 3,750 -0.1
05/01/2018
6.30
 1,818 6.59 6.63 6.22 700 0 0.0
04/01/2018
6.52
 3,850 6.59 6.59 6.52 0 300 0.0
03/01/2018
6.56
 19,750 6.71 6.74 6.56 0 0 0
02/01/2018
6.71
 49,328 6.67 6.74 6.52 1,000 0 0.0
29/12/2017
6.67
 21,960 6.48 6.67 6.41 0 0 0
28/12/2017
6.52
 10,139 6.41 6.52 6.41 0 1,219 0.0
27/12/2017
6.48
 8,122 6.48 6.63 6.41 800 0 0.0
26/12/2017
6.37
 34,550 6.41 6.48 6.37 0 6,630 -0.1
25/12/2017
6.37
 22,906 6.33 6.48 6.33 0 4,400 -0.1
22/12/2017
6.26
 25,643 6.26 6.30 6.26 0 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc