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)
02/12/2015
5.34
 15,160 5.40 5.48 5.34 0 0 0
01/12/2015
5.40
 10,112 5.40 5.40 5.34 0 0 0
30/11/2015
5.40
 10,200 5.37 5.40 5.31 4,800 0 0.1
27/11/2015
5.37
 4,730 5.43 5.43 5.37 1,500 0 0.0
26/11/2015
5.43
 47,500 5.31 5.46 5.28 4,000 0 0.1
25/11/2015
5.31
 6,600 5.28 5.31 5.28 1,900 0 0.0
24/11/2015
5.28
 27,300 5.25 5.28 5.22 0 0 0
23/11/2015
5.25
 6,830 5.28 5.28 5.25 0 0 0
20/11/2015
5.28
 33,700 5.20 5.34 5.22 0 0 0
19/11/2015
5.20
 56,600 5.20 5.20 5.20 0 0 0
18/11/2015
5.20
 32,800 5.22 5.22 5.14 0 0 0
17/11/2015
5.22
 4,100 5.20 5.22 5.17 0 0 0
16/11/2015
5.20
 1,100 5.17 5.20 5.14 0 0 0
13/11/2015
5.17
 119,664 4.96 5.22 5.08 400 0 0.0
12/11/2015
4.96
 37,912 5.20 5.34 4.96 300 0 0.0
11/11/2015
5.20
 4,850 5.20 5.20 4.91 0 0 0
10/11/2015
5.20
 5,051 5.34 5.34 5.17 0 0 0
09/11/2015
5.34
 8,179 5.20 5.34 5.22 0 0 0
06/11/2015
5.20
 7,630 5.14 5.22 5.17 0 0 0
05/11/2015
5.14
 237,021 4.94 5.43 5.02 0 0 0
04/11/2015
4.94
 30,300 4.82 4.94 4.82 0 0 0
03/11/2015
4.82
 12,800 4.88 4.88 4.82 0 0 0
02/11/2015
4.88
 8,200 4.88 4.88 4.85 0 0 0
30/10/2015
4.88
 21,934 5.02 5.02 4.85 0 0 0
29/10/2015
5.02
 13,800 4.85 5.05 4.91 0 0 0
28/10/2015
4.85
 19,600 4.88 4.88 4.76 0 0 0
27/10/2015
4.88
 4,637 4.79 4.88 4.70 0 0 0
26/10/2015
4.79
 9,238 4.79 4.79 4.68 0 0 0
23/10/2015
4.79
 28,210 4.70 5.14 4.68 0 0 0
22/10/2015
4.70
 28,966 4.68 4.70 4.68 0 0 0
21/10/2015
4.68
 17,195 4.68 4.88 4.56 0 0 0
20/10/2015
4.68
 11,877 4.70 4.70 4.56 0 0 0
19/10/2015
4.70
 13,300 4.62 4.76 4.59 0 0 0
16/10/2015
4.62
 4,341 4.65 4.65 4.53 0 0 0
15/10/2015
4.65
 5,126 4.62 4.65 4.56 0 0 0
14/10/2015
4.62
 6,100 4.62 4.65 4.59 0 0 0
13/10/2015
4.62
 16,800 4.47 4.91 4.50 0 0 0
12/10/2015
4.47
 7,300 4.50 4.50 4.42 0 0 0
09/10/2015
4.50
 5,200 4.56 4.56 4.47 0 0 0
08/10/2015
4.56
 14,200 4.53 4.56 4.42 0 0 0
07/10/2015
4.53
 47,500 4.36 4.53 4.33 0 0 0
06/10/2015
4.36
 48,301 4.30 4.36 4.30 0 0 0
05/10/2015
4.30
 27,300 4.24 4.30 4.19 0 0 0
02/10/2015
4.24
 8,600 4.27 4.27 4.21 0 0 0
01/10/2015
4.27
 13,386 4.21 4.27 4.21 0 0 0
30/09/2015
4.21
 1,100 4.24 4.24 4.21 0 0 0
29/09/2015
4.24
 3,501 4.24 4.27 4.21 0 0 0
28/09/2015
4.24
 1,000 4.27 4.27 4.24 0 0 0
25/09/2015
4.27
 4,253 4.27 4.27 4.21 0 0 0
24/09/2015
4.27
 17,920 4.27 4.27 4.19 0 0 0
23/09/2015
4.27
 6,700 4.30 4.30 4.21 0 0 0
22/09/2015
4.30
 4,625 4.30 4.30 4.24 0 0 0
21/09/2015
4.30
 3,400 4.21 4.30 4.16 0 0 0
18/09/2015
4.21
 4,755 4.33 4.33 4.16 0 0 0
17/09/2015
4.33
 3,500 4.42 4.42 4.10 0 0 0
16/09/2015
4.42
 0 4.42 4.42 4.42 0 0 0
15/09/2015
4.42
 0 4.42 4.42 4.42 0 0 0
14/09/2015
4.42
 100 4.30 4.42 4.42 0 0 0
11/09/2015
4.30
 400 4.30 4.30 4.30 0 0 0
10/09/2015
4.30
 918 4.30 4.30 4.30 0 0 0
09/09/2015
4.30
 11,410 4.30 4.33 4.30 8,200 0 0.1
08/09/2015
4.30
 7,500 4.30 4.30 4.30 7,500 0 0.1
07/09/2015
4.30
 8,300 4.33 4.33 4.30 4,300 0 0.1
04/09/2015
4.33
 500 4.30 4.33 4.33 0 0 0
03/09/2015
4.30
 3,000 4.27 4.33 4.30 2,000 0 0.0
01/09/2015
4.27
 4,900 4.24 4.27 4.24 500 0 0.0
31/08/2015
4.24
 8,900 4.33 4.33 4.24 6,900 0 0.1
28/08/2015
4.33
 2,300 4.30 4.33 4.33 0 0 0
27/08/2015
4.30
 18,100 4.30 4.33 4.30 7,100 0 0.1
26/08/2015
4.30
 8,800 4.39 4.39 4.24 5,000 0 0.1
25/08/2015
4.39
 37,800 4.30 4.39 4.01 0 0 0
24/08/2015
4.30
 44,200 4.42 4.42 3.98 35,000 0 0.5
21/08/2015
4.42
 57,180 4.47 4.47 4.16 27,700 0 0.4
20/08/2015
4.47
 500 4.39 4.47 4.45 0 0 0
19/08/2015
4.39
 1,100 4.39 4.39 4.33 0 0 0
18/08/2015
4.39
 40,200 4.33 4.59 4.36 0 0 0
17/08/2015
4.33
 63,300 4.30 4.45 4.30 20,300 0 0.3
14/08/2015
4.30
 55,700 4.39 4.42 4.30 15,000 0 0.2
13/08/2015
4.39
 19,200 4.45 4.45 4.39 17,000 0 0.3
12/08/2015
4.45
 32,707 4.30 4.47 4.33 18,000 0 0.3
11/08/2015
4.30
 0 4.30 4.30 4.30 0 0 0
10/08/2015
4.30
 1,900 4.39 4.39 4.30 0 0 0
07/08/2015
4.39
 400 4.39 4.39 4.39 0 0 0
06/08/2015
4.39
 2,200 4.24 4.39 4.16 0 0 0
05/08/2015
4.24
 41,315 4.04 4.45 4.19 0 0 0
04/08/2015
4.04
 7,100 4.19 4.27 4.04 0 0 0
03/08/2015
4.19
 19,200 4.56 4.56 4.19 0 0 0
31/07/2015
4.56
 100 4.42 4.56 4.56 0 0 0
30/07/2015
4.42
 0 4.42 4.42 4.42 0 0 0
29/07/2015
4.42
 35,200 4.30 4.45 4.30 0 0 0
28/07/2015
4.30
 11,700 4.27 4.30 4.19 0 0 0
27/07/2015
4.27
 31,500 4.27 4.27 4.19 0 0 0
24/07/2015
4.27
 1,300 4.30 4.30 4.27 0 0 0
23/07/2015
4.30
 4,000 4.30 4.30 4.10 0 0 0
22/07/2015
4.30
 18,300 4.33 4.33 4.04 0 0 0
21/07/2015
4.33
 5,000 4.27 4.33 4.04 0 0 0
20/07/2015
4.27
 2,800 4.07 4.27 4.01 0 0 0
17/07/2015
4.07
 1,000 4.45 4.45 4.07 0 0 0
16/07/2015
4.45
 0 4.45 4.45 4.45 0 0 0
15/07/2015
4.45
 0 4.45 4.45 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |