CTCP Viglacera Đông Triều (dtc)

4.70
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
(2024-08-20) 		-0.20 -4.08% 249,200 0 0
4.70
5.10
4.70
2 tháng
(2024-07-22) 		-0.70 -12.96% 1,511,800 0 0
4.30
6.40
4.70
3 tháng
(2024-06-21) 		0.50 11.90% 2,248,200 0 0
4.10
6.70
4.70
6 tháng
(2024-03-25) 		0.30 6.82% 2,589,200 -2,152 -0.0
3.80
6.70
4.70
12 tháng
(2023-09-25) 		-0.80 -14.55% 3,698,500 -8,152 -0.0
3.80
6.70
4.70
24 tháng
(2022-09-30) 		-4.70 -50% 6,161,206 -8,552 -0.0
3.80
9.40
4.70
36 tháng
(2021-10-05) 		-5.81 -55.28% 9,537,988 -26,562 -0.2
3.80
17.13
4.70
60 tháng
(2019-10-16) 		-8.41 -64.15% 10,644,004 -166,277 -1.8
3.80
17.20
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2011
29.69
 0 29.69 29.69 29.69 0 0 0
16/06/2011
29.69
 100 27.68 29.69 29.69 0 0 0
15/06/2011
27.68
 2,300 30.36 30.86 27.68 0 1,400 -0.0
14/06/2011
30.36
 1,000 29.94 31.53 28.43 0 0 0
13/06/2011
29.94
 2,500 30.02 30.02 29.18 0 0 0
10/06/2011
30.02
 2,200 28.43 30.02 29.27 0 0 0
09/06/2011
28.43
 800 30.52 30.52 28.43 0 0 0
08/06/2011
30.52
 0 30.10 30.52 30.52 0 0 0
07/06/2011
30.10
 3,100 30.77 31.86 30.10 0 0 0
06/06/2011
30.77
 100 29.10 30.77 30.77 0 0 0
03/06/2011
29.10
 100 28.43 29.10 29.10 0 0 0
02/06/2011
28.43
 5,200 30.19 30.19 28.43 0 0 0
01/06/2011
30.19
 1,000 32.45 32.45 30.19 0 0 0
31/05/2011
32.45
 0 32.45 32.45 32.45 0 0 0
30/05/2011
32.45
 0 32.45 32.45 32.45 0 0 0
27/05/2011
32.45
 0 32.45 32.45 32.45 0 0 0
26/05/2011
32.45
 100 30.77 32.45 32.45 0 0 0
25/05/2011
30.77
 100 27.85 30.77 30.77 0 0 0
24/05/2011
27.85
 800 29.85 31.36 27.85 0 0 0
23/05/2011
29.85
 100 29.69 29.85 29.85 0 0 0
20/05/2011
29.69
 300 29.85 29.85 27.85 0 0 0
19/05/2011
29.85
 0 29.85 29.85 29.85 0 0 0
18/05/2011
29.85
 0 29.85 29.85 29.85 0 0 0
17/05/2011
29.85
 0 29.85 29.85 29.85 0 0 0
16/05/2011
29.85
 300 29.69 29.85 29.85 0 0 0
13/05/2011
29.69
 0 29.69 29.69 29.69 0 0 0
12/05/2011
29.69
 400 29.94 29.94 29.69 0 0 0
11/05/2011
29.94
 0 29.94 29.94 29.94 0 0 0
10/05/2011
29.94
 500 29.27 30.02 29.94 0 0 0
09/05/2011
29.27
 700 28.43 29.27 29.18 0 0 0
06/05/2011
28.43
 200 30.19 30.19 28.43 0 0 0
05/05/2011
30.19
 1,000 29.02 30.52 30.19 0 0 0
04/05/2011
29.02
 700 30.27 30.27 29.02 0 0 0
29/04/2011
30.27
 100 32.53 32.53 30.27 0 0 0
28/04/2011
32.53
 0 32.53 32.53 32.53 0 0 0
27/04/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
27/04/2011
32.53
 100 29.98 32.53 32.53 0 0 0
26/04/2011
29.98
 1,500 31.27 31.27 29.10 0 0 0
25/04/2011
31.27
 0 31.27 31.27 31.27 0 0 0
22/04/2011
31.27
 200 29.27 31.27 31.27 0 0 0
21/04/2011
29.27
 1,200 31.15 31.15 29.27 0 0 0
20/04/2011
31.15
 700 29.35 31.44 31.15 0 0 0
19/04/2011
29.35
 2,500 31.53 31.53 29.35 0 0 0
18/04/2011
31.53
 300 31.61 31.61 31.53 0 0 0
15/04/2011
31.61
 0 29.64 31.61 31.61 0 0 0
14/04/2011
29.64
 500 30.27 32.11 29.64 0 0 0
13/04/2011
30.27
 300 31.78 31.78 30.27 0 0 0
08/04/2011
31.78
 700 29.69 33.11 31.73 0 0 0
07/04/2011
29.69
 600 32.15 32.32 29.39 0 0 0
06/04/2011
32.15
 500 31.27 32.99 29.85 0 0 0
05/04/2011
31.27
 400 30.15 33.32 30.31 0 0 0
04/04/2011
30.15
 600 32.32 32.61 30.15 0 0 0
01/04/2011
32.32
 300 29.81 32.32 32.32 0 0 0
31/03/2011
29.81
 2,000 32.99 32.99 29.81 0 0 0
30/03/2011
32.99
 800 32.86 33.62 29.73 0 0 0
29/03/2011
32.86
 900 31.78 32.99 29.73 0 0 0
28/03/2011
31.78
 500 33.87 33.87 31.78 0 0 0
25/03/2011
33.87
 700 32.74 34.41 33.83 0 0 0
24/03/2011
32.74
 0 31.78 32.74 32.74 0 0 0
23/03/2011
31.78
 200 33.41 33.66 31.78 0 0 0
22/03/2011
33.41
 100 31.78 33.41 33.41 0 0 0
21/03/2011
31.78
 800 33.49 33.49 31.78 0 0 0
18/03/2011
33.49
 100 33.57 33.57 33.49 0 0 0
17/03/2011
33.57
 0 33.57 33.57 33.57 0 0 0
16/03/2011
33.57
 300 33.70 33.70 33.57 0 0 0
15/03/2011
33.70
 100 31.78 33.70 33.70 0 0 0
14/03/2011
31.78
 200 33.66 33.66 31.78 0 0 0
11/03/2011
33.66
 0 33.41 33.66 33.66 0 0 0
10/03/2011
33.41
 300 34.03 34.20 33.41 0 0 0
09/03/2011
34.03
 600 31.78 34.91 31.36 0 0 0
08/03/2011
31.78
 300 33.74 33.78 31.78 0 0 0
07/03/2011
33.74
 0 33.74 33.74 33.74 0 0 0
04/03/2011
33.74
 200 33.49 33.74 33.74 0 0 0
03/03/2011
33.49
 0 31.86 33.49 33.49 0 0 0
02/03/2011
31.86
 700 34.20 34.41 31.86 0 0 0
01/03/2011
34.20
 0 34.41 34.20 34.20 0 0 0
28/02/2011
34.41
 600 32.40 34.54 33.03 0 0 0
25/02/2011
32.40
 2,300 33.03 34.03 31.82 0 0 0
24/02/2011
33.03
 1,000 34.29 35.92 32.19 0 100 -0.0
23/02/2011
34.29
 700 33.45 36.13 34.24 0 0 0
22/02/2011
33.45
 400 31.86 34.83 33.45 0 0 0
21/02/2011
31.86
 300 32.70 33.99 31.86 0 0 0
18/02/2011
32.70
 300 35.08 35.08 32.70 0 0 0
17/02/2011
35.08
 200 34.66 35.08 35.08 0 0 0
16/02/2011
34.66
 100 34.66 34.66 34.66 0 0 0
15/02/2011
34.66
 100 34.29 34.66 34.66 0 0 0
14/02/2011
34.29
 6,500 35.12 35.12 33.87 0 0 0
11/02/2011
35.12
 800 35.08 36.79 35.12 0 0 0
10/02/2011
35.08
 200 34.87 35.08 35.08 0 0 0
09/02/2011
34.87
 0 34.91 34.87 34.87 0 0 0
08/02/2011
34.91
 1,400 35.08 35.08 34.66 0 0 0
28/01/2011
35.08
 300 34.62 35.08 35.08 0 0 0
27/01/2011
34.62
 200 35.08 35.08 34.62 0 0 0
26/01/2011
35.08
 0 35.00 35.08 35.08 0 0 0
25/01/2011
35.00
 400 33.99 35.08 35.00 0 0 0
24/01/2011
33.99
 0 34.03 33.99 33.99 0 0 0
21/01/2011
34.03
 400 33.28 34.03 33.87 100 0 0.0
20/01/2011
33.28
 100 32.61 33.28 33.28 0 0 0
19/01/2011
32.61
 1,000 32.61 34.45 30.44 0 0 0
18/01/2011
32.61
 0 32.61 32.61 32.61 0 0 0
17/01/2011
32.61
 200 33.41 33.41 32.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |