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)
25/12/2015
5.09
 45,100 4.93 5.11 4.93 0 3,000 -0.1
24/12/2015
4.93
 13,700 4.93 4.93 4.93 0 0 0
23/12/2015
4.93
 11,740 4.93 4.93 4.91 0 0 0
22/12/2015
4.93
 10,007 4.93 4.99 4.93 1,000 0 0.0
21/12/2015
4.96
 800 4.96 4.96 4.93 0 0 0
18/12/2015
4.96
 4,200 4.93 4.96 4.93 0 0 0
17/12/2015
5.01
 8,905 4.93 5.01 4.93 0 100 0.0
16/12/2015
5.01
 2,100 4.96 5.01 4.96 0 0 0
15/12/2015
5.01
 21,900 4.91 5.01 4.91 0 2,800 -0.1
14/12/2015
4.93
 8,000 4.91 4.93 4.91 0 0 0
11/12/2015
4.99
 3,100 4.93 4.99 4.91 0 0 0
10/12/2015
5.01
 17,910 5.01 5.42 4.91 0 10,800 -0.2
09/12/2015
5.01
 3,820 5.17 5.17 5.01 0 2,400 0.0
08/12/2015
5.04
 28,493 5.09 5.09 4.91 0 0 0
07/12/2015
5.19
 24,025 4.93 5.30 4.91 0 0 0
04/12/2015
4.93
 59,157 4.78 4.96 4.78 1,000 0 0.0
03/12/2015
4.78
 6,523 4.78 4.78 4.78 1,700 0 0.0
02/12/2015
4.78
 15,160 4.80 4.91 4.78 0 0 0
01/12/2015
4.83
 10,112 4.80 4.83 4.78 0 0 0
30/11/2015
4.83
 10,200 4.78 4.83 4.75 4,800 0 0.1
27/11/2015
4.80
 4,730 4.86 4.86 4.80 1,500 0 0.0
26/11/2015
4.86
 47,500 4.73 4.88 4.73 4,000 0 0.1
25/11/2015
4.75
 6,600 4.73 4.75 4.73 1,900 0 0.0
24/11/2015
4.73
 27,300 4.70 4.73 4.68 0 0 0
23/11/2015
4.70
 6,830 4.70 4.73 4.70 0 0 0
20/11/2015
4.73
 33,700 4.75 4.78 4.68 0 0 0
19/11/2015
4.65
 56,600 4.65 4.65 4.65 0 0 0
18/11/2015
4.65
 32,800 4.68 4.68 4.60 0 0 0
17/11/2015
4.68
 4,100 4.65 4.68 4.62 0 0 0
16/11/2015
4.65
 1,100 4.60 4.65 4.60 0 0 0
13/11/2015
4.62
 119,664 4.57 4.68 4.55 400 0 0.0
12/11/2015
4.44
 37,912 4.65 4.78 4.44 300 0 0.0
11/11/2015
4.65
 4,850 4.39 4.65 4.39 0 0 0
10/11/2015
4.65
 5,051 4.62 4.68 4.62 0 0 0
09/11/2015
4.78
 8,179 4.68 4.78 4.68 0 0 0
06/11/2015
4.65
 7,630 4.62 4.68 4.62 0 0 0
05/11/2015
4.60
 237,021 4.52 4.86 4.49 0 0 0
04/11/2015
4.42
 30,300 4.31 4.42 4.31 0 0 0
03/11/2015
4.31
 12,800 4.37 4.37 4.31 0 0 0
02/11/2015
4.37
 8,200 4.37 4.37 4.34 0 0 0
30/10/2015
4.37
 21,934 4.44 4.44 4.34 0 0 0
29/10/2015
4.49
 13,800 4.47 4.52 4.39 0 0 0
28/10/2015
4.34
 19,600 4.26 4.37 4.26 0 0 0
27/10/2015
4.37
 4,637 4.21 4.37 4.21 0 0 0
26/10/2015
4.29
 9,238 4.18 4.29 4.18 0 0 0
23/10/2015
4.29
 28,210 4.21 4.60 4.18 0 0 0
22/10/2015
4.21
 28,966 4.18 4.21 4.18 0 0 0
21/10/2015
4.18
 17,195 4.18 4.37 4.08 0 0 0
20/10/2015
4.18
 11,877 4.08 4.18 4.08 0 0 0
19/10/2015
4.21
 13,300 4.13 4.26 4.11 0 0 0
16/10/2015
4.13
 4,341 4.08 4.13 4.06 0 0 0
15/10/2015
4.16
 5,126 4.08 4.16 4.08 0 0 0
14/10/2015
4.13
 6,100 4.16 4.16 4.11 0 0 0
13/10/2015
4.13
 16,800 4.03 4.39 4.03 0 0 0
12/10/2015
4.00
 7,300 3.95 4.03 3.95 0 0 0
09/10/2015
4.03
 5,200 4.03 4.06 4.00 0 0 0
08/10/2015
4.08
 14,200 3.95 4.08 3.95 0 0 0
07/10/2015
4.06
 47,500 3.90 4.06 3.87 0 0 0
06/10/2015
3.90
 48,301 3.85 3.90 3.85 0 0 0
05/10/2015
3.85
 27,300 3.82 3.85 3.75 0 0 0
02/10/2015
3.80
 8,600 3.82 3.82 3.77 0 0 0
01/10/2015
3.82
 13,386 3.77 3.82 3.77 0 0 0
30/09/2015
3.77
 1,100 3.77 3.77 3.77 0 0 0
29/09/2015
3.80
 3,501 3.77 3.82 3.77 0 0 0
28/09/2015
3.80
 1,000 3.80 3.80 3.80 0 0 0
25/09/2015
3.82
 4,253 3.77 3.82 3.77 0 0 0
24/09/2015
3.82
 17,920 3.82 3.82 3.75 0 0 0
23/09/2015
3.82
 6,700 3.82 3.82 3.77 0 0 0
22/09/2015
3.85
 4,625 3.80 3.85 3.80 0 0 0
21/09/2015
3.85
 3,400 3.72 3.85 3.72 0 0 0
18/09/2015
3.77
 4,755 3.75 3.77 3.72 0 0 0
17/09/2015
3.87
 3,500 3.67 3.87 3.67 0 0 0
16/09/2015
3.95
 0 3.95 3.95 3.95 0 0 0
15/09/2015
3.95
 0 3.95 3.95 3.95 0 0 0
14/09/2015
3.95
 100 3.95 3.95 3.95 0 0 0
11/09/2015
3.85
 400 3.85 3.85 3.85 0 0 0
10/09/2015
3.85
 918 3.85 3.85 3.85 0 0 0
09/09/2015
3.85
 11,410 3.87 3.87 3.85 8,200 0 0.1
08/09/2015
3.85
 7,500 3.85 3.85 3.85 7,500 0 0.1
07/09/2015
3.85
 8,300 3.85 3.87 3.85 4,300 0 0.1
04/09/2015
3.87
 500 3.87 3.87 3.87 0 0 0
03/09/2015
3.85
 3,000 3.87 3.87 3.85 2,000 0 0.0
01/09/2015
3.82
 4,900 3.82 3.82 3.80 500 0 0.0
31/08/2015
3.80
 8,900 3.87 3.87 3.80 6,900 0 0.1
28/08/2015
3.87
 2,300 3.87 3.87 3.87 0 0 0
27/08/2015
3.85
 18,100 3.85 3.87 3.85 7,100 0 0.1
26/08/2015
3.85
 8,800 3.87 3.87 3.80 5,000 0 0.1
25/08/2015
3.93
 37,800 3.77 3.93 3.59 0 0 0
24/08/2015
3.85
 44,200 3.82 3.85 3.56 35,000 0 0.5
21/08/2015
3.95
 57,180 3.85 3.95 3.72 27,700 0 0.4
20/08/2015
4.00
 500 3.98 4.00 3.98 0 0 0
19/08/2015
3.93
 1,100 3.87 3.93 3.87 0 0 0
18/08/2015
3.93
 40,200 3.90 4.11 3.90 0 0 0
17/08/2015
3.87
 63,300 3.85 3.98 3.85 20,300 0 0.3
14/08/2015
3.85
 55,700 3.93 3.95 3.85 15,000 0 0.2
13/08/2015
3.93
 19,200 3.93 3.98 3.93 17,000 0 0.3
12/08/2015
3.98
 32,707 3.93 4.00 3.87 18,000 0 0.3
11/08/2015
3.85
 0 3.85 3.85 3.85 0 0 0
10/08/2015
3.85
 1,900 3.85 3.85 3.85 0 0 0
07/08/2015
3.93
 400 3.93 3.93 3.93 0 0 0

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