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
(2024-10-23) 		0.50 2.56% 571 0 0
19.50
20
20
2 tháng
(2024-09-23) 		1.50 8.11% 236,958 200 0.0
18.50
20
20
3 tháng
(2024-08-26) 		2.70 15.61% 423,218 400 0.0
16.80
20
20
6 tháng
(2024-05-27) 		1.80 9.89% 998,530 -38,900 -0.7
16.40
21.50
20
12 tháng
(2023-11-28) 		5.90 41.84% 1,695,099 -43,177 -0.7
13.40
21.50
20
24 tháng
(2022-12-05) 		4.25 27.02% 4,919,596 -46,366 -0.8
13.40
21.50
20
36 tháng
(2021-12-08) 		2.33 13.16% 8,698,940 -74,076 -1.4
13.40
24.72
20
60 tháng
(2019-12-19) 		12.26 158.29% 25,695,197 -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)
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
14/07/2015
4.45
 0 4.45 4.45 4.45 0 0 0
13/07/2015
4.45
 3,100 4.30 4.45 4.19 0 0 0
10/07/2015
4.30
 8,400 4.39 4.62 4.04 0 1,200 -0.0
09/07/2015
4.39
 25,100 4.33 4.39 4.19 0 0 0
08/07/2015
4.33
 0 4.33 4.33 4.33 0 0 0
07/07/2015
4.33
 0 4.33 4.33 4.33 0 0 0
06/07/2015
4.33
 500 4.27 4.33 4.33 0 0 0
03/07/2015
4.27
 200 4.33 4.33 4.24 0 0 0
02/07/2015
4.33
 100 4.27 4.33 4.33 0 0 0
01/07/2015
4.27
 600 4.33 4.33 4.27 0 0 0
30/06/2015
4.33
 0 4.33 4.33 4.33 0 0 0
29/06/2015
4.33
 1,200 4.33 4.33 4.04 0 0 0
26/06/2015
4.33
 200 4.39 4.39 4.19 0 0 0
25/06/2015
4.39
 0 4.39 4.39 4.39 0 0 0
24/06/2015
4.39
 2,300 4.27 4.39 3.87 0 0 0
23/06/2015
4.27
 4,300 4.36 4.36 4.27 0 0 0
22/06/2015
4.36
 34,700 4.33 4.36 4.30 0 0 0
19/06/2015
4.33
 38,100 4.19 4.33 4.30 0 0 0
18/06/2015
4.19
 1,000 3.81 4.19 3.81 0 0 0
17/06/2015
3.81
 1,110 3.98 4.33 3.81 0 0 0
16/06/2015
3.98
 1,400 4.33 4.33 3.90 0 0 0
15/06/2015
4.33
 1,300 4.33 4.33 4.24 1,200 0 0.0
12/06/2015
4.33
 2,000 4.30 4.33 4.27 0 0 0
11/06/2015
4.30
 5,200 4.42 4.42 4.07 0 0 0
10/06/2015
4.42
 0 4.42 4.42 4.42 0 0 0
09/06/2015
4.42
 300 4.45 4.45 4.42 0 0 0
08/06/2015: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 9900/1615 (Volume + 16.31%, Ratio=0.16)
Quyền mua cổ phiếu: 99/20 Giá: 10 (Volume + 20.20%, Ratio=0.20)
08/06/2015
4.45
 14,900 4.19 4.50 4.33 0 0 0
05/06/2015
4.19
 46,800 3.96 4.27 3.96 0 0 0
04/06/2015
3.96
 17,205 4.10 4.33 3.70 0 0 0
03/06/2015
4.10
 28,800 4.16 4.21 4.04 0 0 0
02/06/2015
4.16
 3,800 4.21 4.21 4.16 0 0 0
01/06/2015
4.21
 13,700 4.16 4.21 4.12 0 0 0
29/05/2015
4.16
 30,600 4.21 4.21 4.16 0 0 0
28/05/2015
4.21
 0 4.21 4.21 4.21 0 0 0
27/05/2015
4.21
 10,900 4.16 4.21 4.16 0 0 0
26/05/2015
4.16
 9,600 4.16 4.21 4.14 0 0 0
25/05/2015
4.16
 11,300 4.16 4.16 4.16 0 0 0
22/05/2015
4.16
 4,600 4.35 4.35 4.16 0 0 0
21/05/2015
4.35
 2,538 4.45 4.45 4.21 0 0 0
20/05/2015
4.45
 10,500 4.18 4.53 4.19 0 0 0
19/05/2015
4.18
 700 4.25 4.25 4.18 0 0 0
18/05/2015
4.25
 3,100 4.29 4.29 4.25 0 0 0
15/05/2015
4.29
 86,300 4.31 4.35 4.25 0 0 0
14/05/2015
4.31
 21,800 4.16 4.31 4.16 0 0 0
13/05/2015
4.16
 13,600 4.16 4.16 4.14 0 0 0
12/05/2015
4.16
 12,500 4.16 4.16 4.12 0 0 0
11/05/2015
4.16
 3,300 4.16 4.16 4.16 0 0 0
08/05/2015
4.16
 5,732 4.14 4.16 4.06 0 0 0
07/05/2015
4.14
 5,900 4.16 4.16 4.14 0 0 0
06/05/2015
4.16
 1,100 4.19 4.19 4.16 0 0 0
05/05/2015
4.19
 2,470 4.25 4.25 3.96 0 0 0
04/05/2015
4.25
 0 4.25 4.25 4.25 0 0 0
27/04/2015
4.25
 9,800 4.25 4.25 4.19 0 0 0
24/04/2015
4.25
 2,600 4.29 4.29 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |