CTCP Viglacera Đông Triều (dtc)

4.20
-0.10
(-2.33%)
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
(2024-10-23) 		-0.40 -8.51% 203,685 0 0
4.10
4.70
4.20
2 tháng
(2024-09-23) 		-0.40 -8.51% 392,849 0 0
4.10
4.80
4.20
3 tháng
(2024-08-26) 		-0.80 -15.69% 520,068 0 0
4.10
5.10
4.20
6 tháng
(2024-05-27) 		0.20 4.88% 2,769,391 0 0
4
6.70
4.20
12 tháng
(2023-11-28) 		-0.10 -2.27% 3,689,439 -8,152 -0.0
3.80
6.70
4.20
24 tháng
(2022-12-05) 		-1.80 -29.51% 6,445,171 -8,552 -0.0
3.80
7.20
4.20
36 tháng
(2021-12-08) 		-7.77 -64.37% 8,517,638 -8,552 -0.0
3.80
13.04
4.20
60 tháng
(2019-12-19) 		-4.63 -51.82% 11,021,543 -166,177 -1.8
3.80
17.20
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2010
34.62
 100 32.19 34.62 34.62 100 0 0.0
27/10/2010
32.19
 1,100 33.45 34.49 32.19 100 0 0.0
26/10/2010
33.45
 0 33.45 33.45 33.45 0 0 0
25/10/2010
33.45
 100 34.16 34.16 33.45 0 0 0
22/10/2010
34.16
 0 34.29 34.16 34.16 0 0 0
21/10/2010
34.29
 200 33.87 34.29 34.03 100 0 0.0
20/10/2010
33.87
 1,100 34.75 34.75 32.32 100 0 0.0
19/10/2010
34.75
 0 34.75 34.75 34.75 0 0 0
18/10/2010
34.75
 200 34.49 34.75 34.75 0 0 0
15/10/2010
34.49
 100 33.87 34.49 34.49 100 0 0.0
14/10/2010
33.87
 1,500 34.58 34.58 33.87 0 0 0
13/10/2010
34.58
 0 34.58 34.58 34.58 0 0 0
12/10/2010
34.58
 0 34.58 34.58 34.58 0 0 0
11/10/2010
34.58
 100 34.62 34.62 34.58 0 0 0
08/10/2010
34.62
 400 33.70 34.83 34.62 100 0 0.0
07/10/2010
33.70
 400 34.29 34.66 33.70 100 0 0.0
06/10/2010
34.29
 800 33.07 34.66 33.45 700 0 0.1
05/10/2010
33.07
 3,800 34.79 34.79 32.61 100 0 0.0
04/10/2010
34.79
 0 34.79 34.79 34.79 0 0 0
01/10/2010
34.79
 0 34.62 34.79 34.79 0 0 0
30/09/2010
34.62
 300 33.49 35.16 34.62 100 0 0.0
29/09/2010
33.49
 100 35.50 35.50 33.49 0 0 0
28/09/2010
35.50
 200 33.45 35.50 35.50 0 0 0
27/09/2010
33.45
 2,200 34.91 35.04 32.82 0 2,000 -0.2
24/09/2010
34.91
 100 35.33 35.33 34.91 0 0 0
23/09/2010
35.33
 200 35.04 35.33 35.33 0 0 0
22/09/2010
35.04
 300 35.33 35.33 35.04 0 0 0
21/09/2010
35.33
 100 35.62 35.62 35.33 0 0 0
20/09/2010
35.62
 100 35.37 35.62 35.62 0 0 0
17/09/2010
35.37
 400 35.41 35.41 35.25 0 0 0
16/09/2010
35.41
 200 35.12 35.41 35.37 0 0 0
15/09/2010
35.12
 100 35.46 35.46 35.12 0 0 0
14/09/2010
35.46
 2,500 35.54 35.79 33.45 100 0 0.0
13/09/2010
35.54
 100 34.91 35.54 35.54 0 0 0
10/09/2010
34.91
 100 35.79 35.79 34.91 0 0 0
09/09/2010
35.79
 700 35.92 35.92 33.87 100 0 0.0
08/09/2010
35.92
 600 36.13 36.13 33.87 200 0 0.0
07/09/2010
36.13
 100 35.96 36.13 36.13 100 0 0.0
06/09/2010
35.96
 2,100 35.71 36.33 35.71 0 0 0
01/09/2010
35.71
 100 35.54 35.71 35.71 100 0 0.0
31/08/2010
35.54
 900 35.75 35.75 33.87 600 0 0.0
30/08/2010
35.75
 100 35.29 35.75 35.75 100 0 0.0
27/08/2010
35.29
 100 35.33 35.33 35.29 100 0 0.0
26/08/2010
35.33
 700 34.62 35.33 32.82 500 0 0.0
25/08/2010
34.62
 400 34.29 34.62 32.61 100 0 0.0
24/08/2010
34.29
 200 33.45 35.54 34.29 100 0 0.0
23/08/2010
33.45
 100 35.62 35.62 33.45 0 0 0
20/08/2010
35.62
 0 35.62 35.62 35.62 0 0 0
19/08/2010
35.62
 0 35.62 35.62 35.62 0 0 0
18/08/2010
35.62
 300 35.46 35.62 35.62 0 0 0
17/08/2010
35.46
 100 34.70 35.46 35.46 0 0 0
16/08/2010
34.70
 1,200 33.87 34.70 34.29 500 0 0.0
13/08/2010
33.87
 700 33.41 35.46 32.40 400 0 0.0
12/08/2010
33.41
 300 34.66 34.66 32.65 0 0 0
11/08/2010
34.66
 1,100 31.78 35.29 31.48 0 0 0
10/08/2010
31.78
 2,900 33.53 35.08 31.78 0 800 -0.1
09/08/2010
33.53
 100 35.92 35.92 33.53 0 0 0
06/08/2010
35.92
 0 35.92 35.92 35.92 0 0 0
05/08/2010
35.92
 100 35.71 35.92 35.92 0 0 0
04/08/2010
35.71
 0 36.25 35.71 35.71 0 0 0
03/08/2010
36.25
 900 35.87 36.29 33.49 0 0 0
02/08/2010
35.87
 0 35.87 35.87 35.87 0 0 0
30/07/2010
35.87
 0 35.87 35.87 35.87 0 0 0
29/07/2010
35.87
 0 35.96 35.87 35.87 0 0 0
28/07/2010
35.96
 3,000 35.96 35.96 34.70 0 0 0
27/07/2010
35.96
 900 35.37 35.96 33.03 0 0 0
26/07/2010
35.37
 200 36.38 36.38 35.37 0 0 0
23/07/2010
36.38
 0 36.38 36.38 36.38 0 0 0
22/07/2010
36.38
 0 36.38 36.38 36.38 0 0 0
21/07/2010
36.38
 0 36.38 36.38 36.38 0 0 0
20/07/2010
36.38
 3,000 36.38 36.38 36.38 2,400 0 0.2
19/07/2010
36.38
 4,300 35.96 36.38 36.38 0 0 0
16/07/2010
35.96
 0 35.96 35.96 35.96 0 0 0
15/07/2010
35.96
 400 37.59 37.59 35.96 0 0 0
14/07/2010
37.59
 100 36.33 37.59 37.59 0 0 0
13/07/2010
36.33
 100 35.54 36.33 36.33 0 0 0
12/07/2010
35.54
 2,100 35.54 36.75 35.54 0 0 0
09/07/2010
35.54
 100 36.33 36.33 35.54 0 0 0
08/07/2010
36.33
 0 36.33 36.33 36.33 0 0 0
07/07/2010
36.33
 100 35.96 36.33 36.33 0 0 0
06/07/2010
35.96
 1,100 36.21 36.21 35.96 0 0 0
05/07/2010
36.21
 2,900 36.59 38.47 35.96 0 0 0
02/07/2010
36.59
 100 35.12 36.59 36.59 0 0 0
01/07/2010
35.12
 4,100 35.54 35.54 35.12 0 0 0
30/06/2010
35.54
 300 35.54 35.58 35.54 0 0 0
29/06/2010
35.54
 600 36.38 36.38 35.54 0 0 0
28/06/2010
36.38
 100 36.38 36.38 36.38 0 0 0
25/06/2010
36.38
 100 36.38 36.38 36.38 0 0 0
24/06/2010
36.38
 2,400 36.59 36.79 36.38 0 0 0
23/06/2010
36.59
 2,400 36.38 36.79 36.38 200 0 0.0
22/06/2010
36.38
 1,900 38.68 39.30 36.00 0 0 0
21/06/2010
38.68
 100 37.21 38.68 38.68 0 0 0
18/06/2010
37.21
 0 36.79 37.21 37.21 0 0 0
17/06/2010
36.79
 200 35.96 37.63 36.79 100 0 0.0
16/06/2010
35.96
 1,100 37.13 37.13 35.96 0 0 0
15/06/2010
37.13
 200 36.63 37.13 37.13 0 0 0
14/06/2010
36.63
 2,400 36.63 37.13 35.54 0 0 0
11/06/2010
36.63
 0 36.63 36.63 36.63 0 0 0
10/06/2010
36.63
 100 36.63 36.63 36.63 0 0 0
09/06/2010
36.63
 100 34.70 36.63 36.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |