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)
03/08/2017
8.17
 7,100 8.06 8.22 8.06 4,000 0 0.1
02/08/2017
8.22
 90,000 8 8.22 7.97 75,700 0 2.2
01/08/2017
8.11
 31,000 7.92 8.11 7.92 22,600 3,000 0.6
31/07/2017
7.89
 878 8 8 7.89 0 0 0
28/07/2017
7.97
 2,400 7.94 7.97 7.94 0 0 0
27/07/2017
7.97
 14,800 7.97 7.97 7.97 0 0 0
26/07/2017
7.97
 6,100 8.08 8.11 7.94 0 0 0
25/07/2017
7.94
 53,050 7.97 8.06 7.94 10,000 0 0.3
24/07/2017
7.89
 10,200 7.92 7.92 7.89 0 0 0
21/07/2017
7.97
 23,409 7.86 8.06 7.86 2,600 0 0.1
20/07/2017
8.03
 15,800 8 8.03 7.92 1,300 0 0.0
19/07/2017
8.06
 9,914 7.97 8.06 7.89 0 0 0
18/07/2017
7.89
 20,800 8 8 7.89 0 0 0
17/07/2017
8
 21,020 8 8.06 8 0 0 0
14/07/2017
8.08
 15,600 8.03 8.08 8.03 1,000 0 0.0
13/07/2017
8.08
 15,700 8.08 8.14 8.08 3,000 0 0.1
12/07/2017
8.08
 13,400 8.06 8.14 8 700 0 0.0
11/07/2017
8.08
 8,800 8.11 8.11 8.06 0 0 0
10/07/2017
8.08
 27,181 8.14 8.25 8 0 0 0
07/07/2017
8.08
 8,100 7.31 8.08 7.31 0 0 0
06/07/2017
8.11
 900 8.11 8.11 8.11 0 0 0
05/07/2017
8.11
 25,400 8.08 8.11 8 0 0 0
04/07/2017
8.17
 35,247 8.03 8.19 8 0 0 0
03/07/2017
8
 22,000 7.92 8 7.92 600 0 0.0
30/06/2017
7.92
 14,600 7.86 7.92 7.86 0 0 0
29/06/2017
7.86
 7,400 7.81 7.86 7.81 0 0 0
28/06/2017
7.83
 4,410 7.83 7.86 7.81 0 0 0
27/06/2017
7.86
 39,300 8 8 7.83 2,000 0 0.1
26/06/2017
7.94
 6,600 8 8 7.94 0 0 0
23/06/2017
8.06
 23,920 8 8.06 8 5,000 0 0.1
22/06/2017
8.11
 16,500 8.55 8.55 8 800 0 0.0
21/06/2017
8.66
 37,510 7.92 8.66 7.78 0 0 0
20/06/2017
7.92
 28,900 7.89 7.92 7.83 0 0 0
19/06/2017
7.89
 39,208 7.83 7.89 7.81 9,000 0 0.3
16/06/2017
7.89
 19,814 7.89 7.92 7.83 0 0 0
15/06/2017
7.89
 21,000 7.86 7.92 7.86 100 0 0.0
14/06/2017
7.83
 20,200 7.81 7.89 7.81 0 0 0
13/06/2017
7.92
 13,500 7.78 7.92 7.78 0 0 0
12/06/2017
7.72
 185,947 7.81 7.89 7.67 0 170,300 -4.8
09/06/2017
7.86
 1,210 7.81 8.06 7.81 0 0 0
08/06/2017
7.81
 107,700 8 8 7.81 0 100,000 -2.8
07/06/2017
8
 21,520 7.78 8 7.78 0 100 0.0
06/06/2017
7.78
 27,153 7.81 7.83 7.75 0 0 0
05/06/2017
7.81
 20,200 7.81 7.83 7.78 0 0 0
02/06/2017
7.81
 18,400 7.81 7.81 7.81 0 0 0
01/06/2017
7.81
 20,500 7.81 7.81 7.75 0 0 0
31/05/2017
7.81
 22,014 7.78 7.81 7.75 100 0 0.0
30/05/2017
7.78
 17,800 7.86 7.86 7.78 0 0 0
29/05/2017
7.86
 2,600 7.86 7.86 7.81 0 0 0
26/05/2017
7.83
 95,124 7.72 7.83 7.72 0 0 0
25/05/2017
7.72
 154,600 7.78 7.81 7.70 0 19,500 -0.5
24/05/2017
7.83
 10,300 7.78 7.86 7.75 0 0 0
23/05/2017
7.89
 23,400 7.78 7.89 7.72 0 0 0
22/05/2017
7.78
 19,000 7.81 7.83 7.78 1,500 0 0.0
19/05/2017
7.78
 18,600 7.97 7.97 7.78 1,000 0 0.0
18/05/2017
7.94
 15,600 8 8 7.94 1,200 0 0.0
17/05/2017
8
 27,300 8.03 8.03 7.94 0 0 0
16/05/2017
8.03
 79,000 7.86 8.14 7.86 19,200 10,100 0.3
15/05/2017
7.75
 27,210 7.75 7.81 7.75 0 0 0
12/05/2017
7.75
 32,500 7.78 7.89 7.67 0 0 0
11/05/2017
7.75
 21,400 7.81 7.81 7.75 0 0 0
10/05/2017
7.72
 31,708 7.75 7.75 7.70 0 0 0
09/05/2017
7.72
 57,000 7.81 7.86 7.72 100 0 0.0
08/05/2017
7.86
 9,800 7.94 7.94 7.86 1,200 0 0.0
05/05/2017
7.94
 15,500 8 8 7.86 0 0 0
04/05/2017
7.83
 27,000 7.92 7.94 7.81 0 0 0
03/05/2017
7.94
 50,500 8.06 8.06 7.86 0 0 0
28/04/2017
8.11
 17,600 8.03 8.11 8 0 0 0
27/04/2017
8.14
 17,861 8.17 8.25 8.14 9,300 0 0.3
26/04/2017
8.14
 7,429 8.14 8.14 8.03 1,800 0 0.1
25/04/2017
8.14
 26,100 8.06 8.25 8.06 10,400 0 0.3
24/04/2017
8.25
 7,920 8.11 8.25 8.11 0 0 0
21/04/2017
8.14
 70,861 8.14 8.28 8 9,900 0 0.3
20/04/2017
8.14
 94,500 8.28 8.28 8.14 1,100 0 0.0
19/04/2017
8.25
 15,700 8.08 8.25 8.08 6,200 0 0.2
18/04/2017
8.08
 24,300 7.86 8.19 7.86 4,200 0 0.1
17/04/2017
7.86
 15,420 8 8 7.86 1,100 0 0.0
14/04/2017
7.94
 36,700 8.14 8.14 7.75 0 0 0
13/04/2017
8.22
 22,612 8 8.28 8 0 0 0
12/04/2017
8.28
 18,200 8.28 8.55 8.17 0 0 0
11/04/2017
8.28
 46,350 8.28 8.33 8.17 0 0 0
10/04/2017
8.41
 22,100 8.33 8.50 8.33 12,600 0 0.4
07/04/2017
8.33
 20,777 8.44 8.55 8.28 7,900 0 0.2
05/04/2017
8.55
 65,607 8.80 8.83 8.41 10,000 0 0.3
04/04/2017
8.83
 40,300 8.83 8.97 8.83 3,900 0 0.1
03/04/2017
8.83
 22,470 8.83 8.88 8.83 3,100 0 0.1
31/03/2017
8.83
 257,424 8.28 8.97 8.28 0 23,500 -0.7
30/03/2017
8.22
 44,300 7.94 8.22 7.89 0 0 0
29/03/2017
7.92
 11,100 7.94 7.94 7.86 0 0 0
28/03/2017
7.89
 11,500 7.81 7.89 7.81 0 0 0
27/03/2017
7.86
 10,600 7.81 7.86 7.81 0 0 0
24/03/2017
7.86
 12,900 7.86 7.86 7.83 0 0 0
23/03/2017
7.92
 30,801 7.86 7.92 7.81 0 0 0
22/03/2017
7.92
 43,100 7.92 8 7.86 0 0 0
21/03/2017
7.92
 10,830 7.83 7.92 7.78 0 0 0
20/03/2017
7.89
 13,893 7.75 7.89 7.75 0 100 0.0
17/03/2017
7.89
 24,900 8 8.28 7.83 0 0 0
16/03/2017
7.92
 25,700 7.92 7.97 7.78 0 0 0
15/03/2017
7.72
 15,700 7.97 7.97 7.59 0 0 0
14/03/2017
7.86
 37,425 7.86 7.94 7.83 0 6,800 -0.2

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