CTCP Viglacera Đông Triều (dtc)

4.30
0.10
(2.38%)
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
(2024-10-22) 		-0.40 -8.70% 214,580 0 0
4.10
4.70
4.30
2 tháng
(2024-09-23) 		-0.50 -10.64% 385,849 0 0
4.10
4.80
4.30
3 tháng
(2024-08-23) 		-0.70 -14.29% 537,751 0 0
4.10
5.10
4.30
6 tháng
(2024-05-27) 		0.10 2.44% 2,762,391 0 0
4
6.70
4.30
12 tháng
(2023-11-27) 		-0.20 -4.55% 3,683,539 -8,152 -0.0
3.80
6.70
4.30
24 tháng
(2022-12-02) 		-2.30 -35.38% 6,439,571 -8,552 -0.0
3.80
7.20
4.30
36 tháng
(2021-12-07) 		-7.87 -65.20% 8,525,438 -8,552 -0.0
3.80
13.04
4.30
60 tháng
(2019-12-18) 		-4.73 -52.95% 11,014,543 -166,177 -1.8
3.80
17.20
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
4.20
 1,493 4.20 4.20 4.20 0 0 0
30/01/2024
4.40
 16,900 4.10 4.40 4.10 0 0 0
29/01/2024
4.10
 2,396 4.10 4.10 4.10 0 0 0
26/01/2024
4.20
 2,400 4.20 4.20 4.10 0 0 0
25/01/2024
4.20
 1,500 4.20 4.30 4.10 0 0 0
24/01/2024
4.30
 900 4.20 4.40 4.20 0 0 0
23/01/2024
4.20
 19,135 4.20 4.40 4.20 0 0 0
22/01/2024
4.20
 3,800 4.20 4.20 4.10 0 0 0
19/01/2024
4.40
 900 4.20 4.40 4.10 0 0 0
18/01/2024
4.20
 1,700 4.10 4.20 4.10 0 0 0
17/01/2024
4.20
 2,972 4.10 4.30 4.10 0 0 0
16/01/2024
4.40
 847 4.40 4.40 4.40 0 0 0
15/01/2024
4.40
 1,720 4.20 4.40 4.20 0 0 0
12/01/2024
4.30
 5,999 4.20 4.30 4.10 0 0 0
11/01/2024
4.20
 4,966 4.40 4.60 4.20 0 0 0
10/01/2024
4.20
 961 4.20 4.20 4.10 0 0 0
09/01/2024
4.20
 8,350 4.20 4.20 4.20 0 0 0
08/01/2024
4.30
 4,800 4.10 4.50 4.10 0 0 0
05/01/2024
4.50
 200 4 4.50 4 0 0 0
04/01/2024
4.40
 26,501 4.40 4.40 4.10 0 0 0
03/01/2024
4.50
 62,593 4.50 4.50 4.40 0 0 0
02/01/2024
4.50
 1,500 4.50 4.50 4.20 0 0 0
29/12/2023
4.50
 8,200 4.40 4.50 4.30 0 0 0
28/12/2023
4.40
 14,700 4.50 4.50 4.30 0 0 0
27/12/2023
4.50
 100 4.30 4.50 4.50 0 0 0
26/12/2023
4.30
 400 4.30 4.30 4.30 0 0 0
25/12/2023
4.30
 5,000 4.30 4.30 4.20 0 3,000 -0.0
22/12/2023
4.30
 12,700 4.30 4.70 4.30 0 0 0
21/12/2023
4.30
 15,200 4.50 4.50 4.30 0 2,900 -0.0
20/12/2023
4.50
 3,600 4.50 4.50 4.20 0 100 -0.0
19/12/2023
4.50
 18,100 4.60 4.60 4.30 0 0 0
18/12/2023
4.60
 6,000 4.60 4.60 4.40 0 0 0
15/12/2023
4.60
 11,400 4.40 4.60 4.40 0 0 0
14/12/2023
4.40
 4,700 4.60 4.60 4.30 0 0 0
13/12/2023
4.60
 17,900 4.60 4.60 4.30 0 0 0
12/12/2023
4.60
 0 4.60 4.60 4.60 0 0 0
11/12/2023
4.60
 24,300 4.60 4.80 4.30 0 0 0
08/12/2023
4.60
 15,200 4.60 4.70 4.20 0 0 0
07/12/2023
4.60
 10,200 4.60 4.80 4.60 0 0 0
06/12/2023
4.60
 11,600 4.80 4.80 4.50 0 0 0
05/12/2023
4.80
 19,200 4.50 4.90 4.50 0 0 0
04/12/2023
4.50
 16,400 4.50 4.90 4.30 0 0 0
01/12/2023
4.50
 8,200 4.80 5 4.50 0 0 0
30/11/2023
4.80
 17,000 4.50 4.90 4.40 0 0 0
29/11/2023
4.50
 27,700 4.40 4.50 4.20 0 0 0
28/11/2023
4.40
 14,400 4.40 4.80 4.30 0 0 0
27/11/2023
4.40
 1,100 4.60 4.60 4.40 0 0 0
24/11/2023
4.60
 17,900 4.80 5.10 4.50 0 0 0
23/11/2023
4.80
 20,700 4.70 5.10 4.50 0 0 0
22/11/2023
4.70
 20,500 4.50 4.90 4.40 0 0 0
21/11/2023
4.50
 4,700 4.30 4.70 4.20 0 0 0
20/11/2023
4.30
 2,700 4.30 4.30 4 0 0 0
17/11/2023
4.30
 17,200 4.30 4.30 4 0 0 0
16/11/2023
4.30
 500 4.20 4.30 4 0 0 0
15/11/2023
4.20
 6,600 4 4.40 4.20 0 0 0
14/11/2023
4
 1,700 4.20 4.30 4 0 0 0
13/11/2023
4.20
 4,100 4.30 4.30 4.10 0 0 0
10/11/2023
4.30
 3,600 4.10 4.40 3.90 0 0 0
09/11/2023
4.10
 21,600 4.20 4.50 4.10 0 0 0
08/11/2023
4.20
 5,300 4.10 4.20 4.10 0 0 0
07/11/2023
4.10
 5,600 4.10 4.30 4.10 0 0 0
06/11/2023
4.10
 10,700 4.30 4.40 4.10 0 0 0
03/11/2023
4.30
 7,500 4 4.40 4.10 0 0 0
02/11/2023
4
 2,200 4.30 4.30 4 0 0 0
01/11/2023
4.30
 23,400 4.30 4.30 3.90 0 0 0
31/10/2023
4.30
 500 4.30 4.30 4.30 0 0 0
30/10/2023
4.30
 4,800 4.60 4.80 4.20 0 0 0
27/10/2023
4.60
 14,600 4.40 4.60 4 0 0 0
26/10/2023
4.40
 4,500 4.80 4.80 4.40 0 0 0
25/10/2023
4.80
 21,100 4.80 4.80 4.70 0 0 0
24/10/2023
4.80
 11,000 4.80 4.80 4.50 0 0 0
23/10/2023
4.80
 6,000 4.50 4.80 4.80 0 0 0
20/10/2023
4.50
 17,300 4.90 4.90 4.50 0 0 0
19/10/2023
4.90
 4,100 4.90 4.90 4.60 0 0 0
18/10/2023
4.90
 3,800 5.10 5.10 4.90 0 0 0
17/10/2023
5.10
 400 5 5.10 5.10 0 0 0
16/10/2023
5
 8,900 5.10 5.40 5 0 0 0
13/10/2023
5.10
 1,300 5.20 5.20 5.10 0 0 0
12/10/2023
5.20
 13,900 5.20 5.40 5.10 0 0 0
11/10/2023
5.20
 36,700 5.20 5.30 5.10 0 0 0
10/10/2023
5.20
 7,300 5.20 5.30 5.20 0 0 0
09/10/2023
5.20
 1,600 5.40 5.40 5.10 0 0 0
06/10/2023
5.40
 0 5.40 5.40 5.40 0 0 0
05/10/2023
5.40
 1,300 5.40 5.40 5 0 0 0
04/10/2023
5.40
 42,100 5.30 5.50 5 0 0 0
03/10/2023
5.30
 6,400 5.60 5.60 5.30 0 0 0
02/10/2023
5.60
 2,900 5.50 5.60 5.10 0 0 0
29/09/2023
5.50
 9,000 5.30 5.50 5.10 0 0 0
28/09/2023
5.30
 6,900 5.40 5.50 5.30 0 0 0
27/09/2023
5.40
 4,300 5.30 5.40 5.20 0 0 0
26/09/2023
5.30
 8,400 5.50 5.80 5.10 0 0 0
25/09/2023
5.50
 11,400 5.30 5.80 5.40 0 0 0
22/09/2023
5.30
 21,400 5.60 5.90 5.30 0 0 0
21/09/2023
5.60
 4,100 5.70 5.80 5.40 0 0 0
20/09/2023
5.70
 46,900 5.90 5.90 5.50 0 0 0
19/09/2023
5.90
 11,900 5.90 6.40 5.40 0 0 0
18/09/2023
5.90
 16,800 6 6 5.60 0 0 0
15/09/2023
6
 6,300 6.20 6.20 5.70 0 0 0
14/09/2023
6.20
 38,900 6 6.30 6.10 0 0 0
13/09/2023
6
 103,100 5.80 6.20 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |