CTCP Viglacera Tiên Sơn (vit)

17.80
0.50
(2.89%)
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
(2024-08-19) 		-0.10 -0.57% 182,100 -100 -0.0
16.60
18.10
17.30
2 tháng
(2024-07-22) 		-0.80 -4.42% 349,200 -24,300 -0.4
16.60
18.90
17.30
3 tháng
(2024-06-20) 		-0.70 -3.89% 683,400 -39,300 -0.7
16.60
21.50
17.30
6 tháng
(2024-03-22) 		-0.20 -1.14% 1,016,300 -39,220 -0.7
16
21.50
17.30
12 tháng
(2023-09-25) 		1.36 8.55% 1,522,800 -43,567 -0.7
13.40
21.50
17.30
24 tháng
(2022-09-29) 		-1.69 -8.90% 4,915,578 -59,666 -1.0
13.40
21.50
17.30
36 tháng
(2021-10-04) 		2.56 17.34% 11,412,000 -107,776 -2.0
13.40
24.72
17.30
60 tháng
(2019-10-15) 		9.87 132.87% 25,768,701 -135,866 -2.2
6.70
24.72
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
14.10
 200 14.30 14.30 13.20 0 0 0
27/11/2023
14.30
 0 14.30 14.30 14.30 0 0 0
24/11/2023
14.30
 3,000 14.10 14.30 14.30 0 0 0
23/11/2023
14.10
 0 14.10 14.10 14.10 0 0 0
22/11/2023
14.10
 0 14.10 14.10 14.10 0 0 0
21/11/2023
14.10
 2,600 14.40 14.70 14.10 0 0 0
20/11/2023
14.40
 300 15.10 15.10 14.40 0 0 0
17/11/2023
15.10
 0 15.10 15.10 15.10 0 0 0
16/11/2023
15.10
 500 15 15.10 14.50 0 0 0
15/11/2023
15
 2,800 13.70 15 14.40 0 0 0
14/11/2023
13.70
 400 15 15 13.70 0 0 0
13/11/2023
15
 100 14.80 15 15 0 0 0
10/11/2023
14.80
 4,500 14.50 15 13.30 0 0 0
09/11/2023
14.50
 100 14.40 14.50 14.50 0 0 0
08/11/2023
14.40
 0 14.40 14.40 14.40 0 0 0
07/11/2023
14.40
 100 15 15 14.40 0 0 0
06/11/2023
15
 5,100 15.30 15.30 14 0 0 0
03/11/2023
15.30
 300 14.10 15.30 15.30 0 0 0
02/11/2023
14.10
 300 14.90 14.90 14.10 0 0 0
01/11/2023
14.90
 500 13.80 15 12.70 100 0 0.0
31/10/2023
13.80
 1,000 15 15 13.80 0 0 0
30/10/2023
15
 600 14.70 15 14.90 0 0 0
27/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
26/10/2023
14.70
 1,100 16 16 14.60 0 0 0
25/10/2023
16
 0 16 16 16 0 0 0
24/10/2023
16
 0 16 16 16 0 0 0
23/10/2023
16
 0 16 16 16 0 0 0
20/10/2023
16
 800 16.20 16.20 16 0 0 0
19/10/2023
16.20
 100 15.50 16.20 16.20 0 0 0
18/10/2023
15.50
 200 15.60 15.60 15.50 0 90 -0.0
17/10/2023
15.60
 100 15.60 15.60 15.60 0 0 0
16/10/2023
15.60
 0 15.60 15.60 15.60 0 0 0
13/10/2023
15.60
 0 15.60 15.60 15.60 0 0 0
12/10/2023
15.60
 5,000 15.50 15.60 15.60 0 0 0
11/10/2023
15.50
 0 15.50 15.50 15.50 0 0 0
10/10/2023
15.50
 0 15.50 15.50 15.50 0 0 0
09/10/2023
15.50
 700 16.70 16.70 15.50 0 0 0
06/10/2023
16.70
 0 16.70 16.70 16.70 0 0 0
05/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
05/10/2023
16.70
 1,500 16.70 16.70 16.70 0 0 0
04/10/2023
16.70
 200 16.60 16.70 16.60 0 0 0
03/10/2023
16.60
 0 16.60 16.60 16.60 0 0 0
02/10/2023
16.60
 6,700 18.32 18.32 16.60 0 0 0
29/09/2023
18.32
 63,600 17.27 18.32 15.94 0 0 0
28/09/2023
17.27
 22,300 15.84 17.27 17.27 0 0 0
27/09/2023
15.84
 1,300 15.94 15.94 15.84 0 0 0
26/09/2023
15.94
 0 15.94 15.94 15.94 0 0 0
25/09/2023
15.94
 100 15.46 15.94 15.94 0 0 0
22/09/2023
15.46
 11,900 15.55 15.55 15.46 0 0 0
21/09/2023
15.55
 8,500 15.65 15.65 15.55 0 0 0
20/09/2023
15.65
 8,900 15.94 15.94 15.65 0 0 0
19/09/2023
15.94
 200 15.65 15.94 15.36 0 0 0
18/09/2023
15.65
 16,900 15.55 15.75 15.55 0 0 0
15/09/2023
15.55
 0 15.55 15.55 15.55 0 0 0
14/09/2023
15.55
 3,200 16.13 16.13 15.55 0 0 0
13/09/2023
16.13
 3,200 16.13 16.22 16.13 0 0 0
12/09/2023
16.13
 3,400 15.55 16.13 15.55 0 0 0
11/09/2023
15.55
 600 15.94 15.94 15.55 0 0 0
08/09/2023
15.94
 800 15.84 15.94 15.84 0 0 0
07/09/2023
15.84
 4,100 15.46 15.84 15.55 0 0 0
06/09/2023
15.46
 5,100 16.13 16.22 15.46 0 0 0
05/09/2023
16.13
 5,200 16.41 16.41 16.13 0 0 0
31/08/2023
16.41
 7,600 16.13 16.41 16.22 0 0 0
30/08/2023
16.13
 10,900 16.13 16.41 15.94 0 0 0
29/08/2023
16.13
 1,700 15.84 16.22 16.13 0 0 0
28/08/2023
15.84
 0 15.84 15.84 15.84 0 0 0
25/08/2023
15.84
 1,800 15.75 15.84 15.84 0 0 0
24/08/2023
15.75
 2,400 15.75 15.84 15.65 0 0 0
23/08/2023
15.75
 0 15.75 15.75 15.75 0 0 0
22/08/2023
15.75
 1,800 16.13 17.08 15.46 0 0 0
21/08/2023
16.13
 900 17.75 17.75 16.13 0 0 0
18/08/2023
17.75
 37,400 16.22 17.75 15.27 0 0 0
17/08/2023
16.22
 1,100 16.70 16.70 15.75 0 0 0
16/08/2023
16.70
 1,300 17.18 17.18 15.75 0 0 0
15/08/2023
17.18
 26,000 16.22 17.18 15.27 0 0 0
14/08/2023
16.22
 1,100 16.22 16.22 15.36 0 0 0
11/08/2023
16.22
 2,900 16.22 16.22 15.46 0 0 0
10/08/2023
16.22
 1,000 16.60 16.60 15.75 0 0 0
09/08/2023
16.60
 200 16.70 16.70 16.60 0 0 0
08/08/2023
16.70
 7,600 16.70 16.70 15.27 0 0 0
07/08/2023
16.70
 0 16.70 16.70 16.70 0 0 0
04/08/2023
16.70
 100,200 17.18 17.18 15.46 0 0 0
03/08/2023
17.18
 0 17.18 17.18 17.18 0 0 0
02/08/2023
17.18
 0 17.18 17.18 17.18 0 0 0
01/08/2023
17.18
 0 17.18 17.18 17.18 0 0 0
31/07/2023
17.18
 0 17.18 17.18 17.18 0 0 0
28/07/2023
17.18
 1,000 15.84 17.18 17.18 0 0 0
27/07/2023
15.84
 0 15.84 15.84 15.84 0 0 0
26/07/2023
15.84
 5,900 16.32 16.32 15.75 0 0 0
25/07/2023
16.32
 100 16.32 16.32 16.32 0 0 0
24/07/2023
16.32
 0 16.32 16.32 16.32 0 0 0
21/07/2023
16.32
 0 16.32 16.32 16.32 0 0 0
20/07/2023
16.32
 100 17.37 17.37 16.32 0 0 0
19/07/2023
17.37
 100 16.32 17.37 17.37 0 0 0
18/07/2023
16.32
 0 16.32 16.32 16.32 0 0 0
17/07/2023
16.32
 0 16.32 16.32 16.32 0 0 0
14/07/2023
16.32
 0 16.32 16.32 16.32 0 0 0
13/07/2023
16.32
 700 18.04 18.04 16.32 0 0 0
12/07/2023
18.04
 1,200 18.04 18.04 16.41 0 0 0
11/07/2023
18.04
 100 17.18 18.04 18.04 0 0 0
10/07/2023
17.18
 0 17.18 17.18 17.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |