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)
26/05/2016
5.66
 4,644 5.74 5.74 5.66 0 0 0
25/05/2016
5.79
 5,320 5.74 5.79 5.71 0 0 0
24/05/2016
5.77
 10,900 5.79 5.79 5.77 0 0 0
23/05/2016
5.82
 34,940 5.90 5.90 5.77 0 0 0
20/05/2016
5.82
 4,200 5.93 5.93 5.82 0 0 0
19/05/2016
5.82
 9,300 5.79 5.82 5.79 0 0 0
18/05/2016
5.93
 2,900 5.79 5.93 5.79 0 0 0
17/05/2016
5.93
 10,720 5.93 5.93 5.71 0 0 0
16/05/2016
5.79
 35,038 5.79 5.79 5.71 0 0 0
13/05/2016
5.79
 49,100 5.79 5.99 5.79 0 0 0
12/05/2016
5.79
 15,994 5.93 5.96 5.79 5,600 0 0.1
11/05/2016
5.99
 0 5.99 5.99 5.99 0 0 0
10/05/2016
5.99
 38,100 5.93 5.99 5.90 0 0 0
09/05/2016
5.99
 19,438 6.07 6.07 5.99 0 0 0
06/05/2016
6.18
 14,601 6.12 6.26 6.10 0 0 0
05/05/2016
6.32
 23,800 6.29 6.32 6.29 14,100 0 0.3
04/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2016
6.29
 24,100 6.34 6.34 6.07 0 0 0
29/04/2016
6.10
 11,621 6.02 6.10 5.94 0 0 0
28/04/2016
6.02
 20,700 6.07 6.07 5.94 0 0 0
27/04/2016
6.02
 64,060 5.99 6.02 5.92 4,500 0 0.1
26/04/2016
5.99
 24,300 5.97 5.99 5.92 0 0 0
25/04/2016
5.99
 38,911 5.86 6.02 5.81 0 6,000 -0.1
22/04/2016
5.89
 64,228 5.94 6.10 5.89 0 0 0
21/04/2016
6.20
 33,420 6.33 6.33 6.17 0 6,000 -0.1
20/04/2016
6.33
 16,025 6.20 6.33 6.10 0 0 0
19/04/2016
6.20
 27,900 6.10 6.20 6.07 0 0 0
15/04/2016
6.41
 16,848 6.43 6.43 6.33 0 0 0
14/04/2016
6.43
 18,120 6.46 6.46 6.33 1,000 0 0.0
13/04/2016
6.43
 52,795 6.48 6.54 6.33 0 0 0
12/04/2016
6.54
 15,411 6.61 6.61 6.48 0 0 0
11/04/2016
6.61
 98,200 6.07 6.61 6.07 1,000 0 0.0
08/04/2016
6.07
 410 6.07 6.07 6.07 0 0 0
07/04/2016
6.15
 6,800 6.15 6.15 6.12 0 0 0
06/04/2016
6.12
 16,202 6.07 6.15 6.07 1,000 0 0.0
05/04/2016
6.07
 12,020 6.02 6.12 5.99 2,000 0 0.0
04/04/2016
6.04
 11,500 6.12 6.15 6.04 0 0 0
01/04/2016
6.12
 28,500 6.10 6.12 5.97 0 0 0
31/03/2016
6.17
 20,400 6.20 6.35 6.17 0 0 0
30/03/2016
6.43
 28,000 6.20 6.43 6.20 1,000 0 0.0
29/03/2016
6.28
 8,320 6.41 6.41 6.20 0 0 0
28/03/2016
6.33
 43,918 5.92 6.43 5.92 0 1,000 0.0
25/03/2016
5.89
 49,950 5.86 5.89 5.81 0 0 0
24/03/2016
5.89
 7,400 5.94 5.94 5.79 0 0 0
23/03/2016
5.94
 40,438 5.89 5.94 5.79 0 9,600 -0.2
22/03/2016
5.89
 7,320 5.94 5.94 5.79 0 900 0.0
21/03/2016
5.92
 29,875 5.79 5.94 5.79 0 5,000 -0.1
18/03/2016
5.79
 89,600 5.68 5.84 5.68 0 0 0
17/03/2016
5.79
 20,305 5.79 5.79 5.68 0 5,000 -0.1
16/03/2016
5.79
 6,000 5.68 5.79 5.68 0 0 0
15/03/2016
5.81
 37,900 5.79 5.81 5.79 0 0 0
14/03/2016
5.84
 2,510 5.86 5.86 5.68 0 0 0
11/03/2016
5.86
 22,511 5.86 5.86 5.73 0 0 0
10/03/2016
5.86
 9,000 5.89 5.89 5.86 0 5,000 -0.1
09/03/2016
5.89
 5,800 5.71 5.89 5.71 0 0 0
08/03/2016
5.73
 24,900 5.71 5.76 5.71 0 0 0
07/03/2016
5.73
 52,800 5.73 5.76 5.68 18,400 0 0.4
04/03/2016
5.73
 23,800 5.73 5.73 5.68 0 0 0
03/03/2016
5.73
 149,203 5.53 5.76 5.53 26,000 0 0.6
02/03/2016
5.63
 69,200 5.42 5.68 5.35 10,000 2,000 0.2
01/03/2016
5.40
 10,017 5.40 5.40 5.32 0 0 0
29/02/2016
5.37
 50,710 5.35 5.42 5.32 0 11,000 -0.2
26/02/2016
5.30
 17,600 5.27 5.35 5.24 0 0 0
25/02/2016
5.22
 123,700 5.09 5.37 5.09 7,000 47,600 -0.8
24/02/2016
5.09
 7,687 4.78 5.09 4.78 0 0 0
23/02/2016
5.06
 15,200 5.11 5.11 4.99 0 0 0
22/02/2016
5.01
 34,800 4.88 5.04 4.88 0 12,100 -0.2
19/02/2016
4.88
 5,800 4.91 4.91 4.86 0 0 0
18/02/2016
4.86
 11,176 4.88 4.91 4.86 0 0 0
17/02/2016
4.86
 100 4.86 4.86 4.86 0 0 0
16/02/2016
4.91
 0 4.91 4.91 4.91 0 0 0
15/02/2016
4.91
 600 4.91 4.91 4.91 0 0 0
05/02/2016
4.78
 300 4.70 4.78 4.70 0 0 0
04/02/2016
4.80
 0 4.80 4.80 4.80 0 0 0
03/02/2016
4.80
 108 4.80 4.80 4.80 0 0 0
02/02/2016
4.78
 22,300 4.73 4.86 4.73 0 0 0
01/02/2016
4.88
 21,426 5.01 5.01 4.68 0 100 0.0
29/01/2016
4.86
 6,900 4.83 4.86 4.78 0 0 0
28/01/2016
4.78
 2,600 4.78 4.86 4.78 0 0 0
27/01/2016
4.78
 14,800 4.73 4.99 4.70 0 0 0
26/01/2016
4.80
 31,200 4.78 5.01 4.75 0 100 0.0
25/01/2016
4.91
 8,210 4.70 4.96 4.70 500 0 0.0
22/01/2016
5.01
 227 5.01 5.01 5.01 0 100 0.0
21/01/2016
4.80
 8,400 4.86 4.86 4.80 0 0 0
20/01/2016
4.88
 6,000 4.78 4.96 4.78 0 0 0
19/01/2016
4.88
 5,100 4.88 4.88 4.88 0 0 0
18/01/2016
4.88
 46,110 4.70 4.88 4.65 0 0 0
15/01/2016
4.91
 32,100 4.93 4.93 4.91 0 0 0
14/01/2016
4.99
 24,200 4.93 4.99 4.91 0 0 0
13/01/2016
5.01
 2,600 5.01 5.01 5.01 0 0 0
12/01/2016
5.01
 12,000 4.93 5.01 4.93 0 2,300 0.0
11/01/2016
4.96
 25,800 4.93 5.01 4.91 0 0 0
08/01/2016
4.99
 42,100 4.99 4.99 4.93 0 0 0
07/01/2016
4.99
 7,600 4.99 4.99 4.96 0 0 0
06/01/2016
4.99
 3,760 4.96 4.99 4.96 0 0 0
05/01/2016
4.96
 6,500 5.01 5.01 4.96 0 2,000 0.0
04/01/2016
5.01
 8,788 5.06 5.06 5.01 0 0 0
31/12/2015
5.09
 19,907 5.04 5.09 5.04 0 11,000 -0.2
30/12/2015
5.06
 14,000 5.06 5.09 5.04 0 4,600 -0.1
29/12/2015
5.06
 66,245 5.04 5.09 5.04 0 27,000 -0.5
28/12/2015
5.04
 21,900 5.04 5.11 5.01 0 19,100 -0.4

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