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)
22/12/2017
6.26
 25,643 6.26 6.30 6.26 0 1,500 0.0
21/12/2017
6.26
 32,130 5.93 6.59 5.93 0 4,980 -0.1
20/12/2017
6.04
 55,068 5.82 6.11 5.82 0 7,500 -0.1
19/12/2017
5.96
 29,710 5.93 5.96 5.89 0 0 0
18/12/2017
6.11
 41,830 6.11 6.15 5.85 0 4,500 -0.1
15/12/2017
6.19
 3,700 6.04 6.19 6.04 0 300 0.0
14/12/2017
6.15
 6,907 6.11 6.15 6.11 0 600 0.0
13/12/2017
6.26
 300 6.11 6.26 6.11 0 0 0
12/12/2017
6.11
 24,600 6.11 6.22 6.11 0 0 0
11/12/2017
6.26
 2,100 6.15 6.26 6.15 0 0 0
08/12/2017
6.26
 21,100 6.26 6.26 6.11 0 19,700 -0.3
07/12/2017
6.26
 701 6.30 6.30 6.26 0 100 0.0
06/12/2017
6.26
 29,800 6.22 6.26 6.11 0 12,700 -0.2
05/12/2017
6.22
 19,600 6.33 6.33 6.22 0 0 0
04/12/2017
6.33
 29,600 6.45 6.48 6.30 0 0 0
01/12/2017
6.37
 27,704 6.37 6.45 6.33 0 4,600 -0.1
30/11/2017
6.41
 20,800 6.37 6.41 6.33 0 0 0
29/11/2017
6.33
 10,606 6.33 6.37 6.33 0 400 0.0
28/11/2017
6.33
 2,330 6.45 6.48 6.33 0 0 0
27/11/2017
6.33
 25,600 6.30 6.37 6.30 0 9,300 -0.2
24/11/2017
6.33
 13,100 6.33 6.45 6.26 0 0 0
23/11/2017
6.45
 1,600 6.30 6.45 6.30 0 0 0
22/11/2017
6.37
 7,500 6.33 6.37 6.30 0 0 0
21/11/2017
6.33
 2,500 6.30 6.45 6.26 0 0 0
20/11/2017
6.45
 34,630 6.37 6.45 6.30 0 31,600 -0.5
17/11/2017
6.52
 17,810 6.37 6.52 6.37 500 0 0.0
16/11/2017
6.48
 4,505 6.45 6.48 6.37 0 0 0
15/11/2017
6.45
 5,200 6.37 6.45 6.37 0 0 0
14/11/2017
6.45
 9,373 6.30 6.48 6.30 3,000 0 0.1
13/11/2017
6.30
 43,900 6.48 6.48 6.30 4,600 0 0.1
10/11/2017
6.48
 4,900 6.37 6.48 6.37 0 1,000 0.0
09/11/2017
6.37
 55,300 6.59 6.59 6.30 0 0 0
08/11/2017
6.67
 6,900 6.33 6.67 6.33 0 0 0
07/11/2017
6.48
 13,800 6.52 6.52 5.93 0 0 0
06/11/2017
6.56
 2,700 6.59 6.59 6.56 0 0 0
03/11/2017
6.59
 1,000 6.45 6.59 6.45 0 0 0
02/11/2017
6.56
 21,738 6.59 6.85 6.48 0 3,200 -0.1
01/11/2017
6.59
 12,300 6.93 6.93 6.59 11,600 0 0.2
31/10/2017
6.59
 23,307 6.67 6.71 6.48 0 4,000 -0.1
30/10/2017
6.71
 19,970 6.74 6.74 6.30 0 1,700 0.0
27/10/2017
6.71
 1,600 7.04 7.04 6.71 0 0 0
26/10/2017
7.04
 3,000 7.11 7.11 7.04 0 0 0
25/10/2017
7.22
 5,435 7.41 7.41 7.22 0 0 0
24/10/2017
7.34
 3,300 7.41 7.41 7.34 0 0 0
23/10/2017
7.41
 7,700 7.52 7.52 7.22 3,000 0 0.1
20/10/2017
7.59
 22,663 7.67 7.67 7.41 1,300 0 0.0
19/10/2017
7.67
 6,325 7.71 7.71 7.63 0 0 0
18/10/2017
7.82
 7,830 7.78 7.85 7.78 0 0 0
17/10/2017
7.78
 20,100 7.78 7.96 7.78 0 0 0
16/10/2017
7.78
 2,300 7.89 7.96 7.78 0 0 0
13/10/2017
7.89
 1,600 7.78 7.96 7.78 0 0 0
12/10/2017
7.96
 23,300 7.78 7.96 7.67 0 0 0
11/10/2017
7.78
 18,770 7.82 7.85 7.67 100 0 0.0
10/10/2017
7.59
 12,800 7.45 7.71 7.45 0 0 0
09/10/2017
7.45
 4,900 7.78 7.78 7.45 0 0 0
06/10/2017
7.78
 8,510 7.78 8.19 7.78 0 0 0
05/10/2017
7.78
 22,600 7.85 7.85 7.67 300 0 0.0
04/10/2017
7.96
 8,501 7.78 7.96 7.78 6,000 0 0.1
03/10/2017
8.08
 13,410 8.08 8.08 7.96 500 0 0.0
02/10/2017
8.15
 0 8.15 8.15 8.15 0 0 0
29/09/2017
8.15
 3,062 8.15 8.22 8.15 0 0 0
28/09/2017
8.08
 5,700 8.15 8.15 8.04 1,500 0 0.0
27/09/2017
8.11
 1,010 8.11 8.11 8.11 0 0 0
26/09/2017
8.15
 6,500 7.96 8.30 7.96 1,500 0 0.0
25/09/2017
8.30
 500 8.15 8.30 8.15 0 0 0
22/09/2017
8.15
 15,700 8.30 8.30 8.15 600 0 0.0
21/09/2017
8.22
 23,300 8.22 8.22 8.15 0 0 0
20/09/2017
8.26
 14,700 8.26 8.26 8.19 0 0 0
19/09/2017
8.26
 8,700 8.30 8.30 8.22 0 0 0
18/09/2017
8.30
 9,300 8.30 8.34 8.26 200 0 0.0
15/09/2017
8.30
 10,414 8.26 8.30 8.22 200 0 0.0
14/09/2017
8.26
 5,232 8.30 8.30 8.26 0 0 0
13/09/2017
8.30
 3,400 8.30 8.30 8.15 0 0 0
12/09/2017
8.30
 2,100 8.63 8.63 8.30 0 0 0
11/09/2017
8.34
 35,135 8.19 8.34 8.15 30,000 0 0.7
08/09/2017
8.19
 14,036 8.30 8.34 8.19 0 0 0
07/09/2017
8.30
 18,300 8.34 8.34 8.26 0 0 0
06/09/2017
8.37
 8,600 8.34 8.48 8.26 0 0 0
05/09/2017
8.34
 1,756 8.85 8.85 8.34 0 0 0
01/09/2017
8.34
 12,700 8.34 8.34 8.26 200 0 0.0
31/08/2017
8.34
 10,700 8.37 8.41 8.34 200 0 0.0
30/08/2017
8.41
 22,700 8.30 8.59 8.26 0 0 0
29/08/2017
8.52
 100 8.52 8.52 8.52 0 0 0
28/08/2017
8.52
 40,801 8.26 8.52 8.19 22,900 0 0.5
25/08/2017
8.37
 41,400 8.30 8.63 8.30 26,900 0 0.6
24/08/2017
8.59
 20,400 8.67 8.67 8.56 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
8.71
 15,700 8.71 8.71 8.63 0 0 0
22/08/2017
8.63
 72,000 8.77 8.77 8.63 0 0 0
21/08/2017
8.77
 60,000 8.86 8.86 8.77 0 0 0
18/08/2017
8.86
 43,700 8.80 8.91 8.80 0 4,300 -0.1
17/08/2017
8.80
 84,673 9.16 9.16 8.80 0 6,400 -0.2
16/08/2017
9.16
 115,500 9.38 9.38 9.10 0 0 0
15/08/2017
9.13
 366,122 8.80 9.16 8.80 0 0 0
14/08/2017
8.33
 27,300 8.41 8.41 8.28 0 0 0
11/08/2017
8.33
 8,200 8.74 8.74 8.28 0 0 0
10/08/2017
8.74
 200 8.74 8.74 8.74 0 0 0
09/08/2017
8.74
 91,134 8.55 8.74 8.55 88,500 0 2.8
08/08/2017
8.74
 101,200 8.69 8.80 8.69 100,000 0 3.2
07/08/2017
8.80
 44,215 8.39 8.94 8.39 22,200 0 0.7
04/08/2017
8.33
 45,484 8.28 8.36 8.28 0 2,000 -0.1

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