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)
08/06/2010
34.70
 1,600 34.70 34.70 34.70 0 0 0
07/06/2010
34.70
 1,100 35.75 38.22 34.70 0 0 0
04/06/2010
35.75
 1,000 35.96 35.96 35.75 0 0 0
03/06/2010
35.96
 300 36.38 37.13 35.96 0 0 0
02/06/2010
36.38
 500 36.54 36.54 36.38 0 0 0
01/06/2010
36.54
 1,400 36.08 36.96 36.33 0 0 0
31/05/2010
36.08
 2,700 37.17 38.47 36.08 0 0 0
28/05/2010
37.17
 9,000 36.59 37.63 35.54 0 0 0
27/05/2010
36.59
 800 35.54 36.67 33.45 0 0 0
26/05/2010
35.54
 300 33.03 36.92 35.12 0 0 0
25/05/2010
33.03
 6,000 35.50 35.50 33.03 0 0 0
24/05/2010
35.50
 400 33.62 35.50 32.61 0 0 0
21/05/2010
33.62
 1,700 35.96 37.59 33.57 0 0 0
20/05/2010
35.96
 1,300 36.75 36.75 35.96 0 0 0
19/05/2010
36.75
 100 34.58 36.75 36.75 0 0 0
18/05/2010
34.58
 3,800 37.17 37.17 34.58 0 0 0
17/05/2010
37.17
 0 37.17 37.17 37.17 0 0 0
14/05/2010
37.17
 4,100 38.01 38.01 36.79 0 0 0
13/05/2010
38.01
 500 35.54 38.01 38.01 0 0 0
12/05/2010
35.54
 2,900 36.50 36.50 35.54 0 0 0
11/05/2010
36.50
 4,500 37.21 37.63 36.50 0 0 0
10/05/2010
37.21
 1,200 37.63 37.63 35.96 0 1,000 -0.1
07/05/2010
37.63
 1,500 37.63 37.63 37.21 0 1,000 -0.1
06/05/2010
37.63
 2,600 37.21 37.63 37.21 0 0 0
05/05/2010
37.21
 2,000 37.84 37.84 37.21 0 1,000 -0.1
04/05/2010
37.84
 5,800 36.79 38.05 36.79 0 0 0
29/04/2010
36.79
 3,100 37.63 37.63 36.38 0 0 0
28/04/2010
37.63
 8,700 37.00 37.63 37.63 0 0 0
27/04/2010
37.00
 300 37.21 37.21 37.00 0 0 0
26/04/2010
37.21
 1,100 37.63 37.63 37.21 0 0 0
22/04/2010
37.63
 500 36.75 37.63 37.55 0 0 0
21/04/2010
36.75
 2,000 36.25 36.79 35.96 0 0 0
20/04/2010
36.25
 1,600 35.54 36.29 35.96 0 0 0
19/04/2010
35.54
 3,000 36.38 36.38 35.54 0 0 0
16/04/2010
36.38
 900 37.00 37.00 36.38 0 0 0
15/04/2010
37.00
 9,000 36.96 37.00 37.00 0 0 0
14/04/2010
36.96
 1,500 34.79 36.96 36.79 0 300 -0.0
13/04/2010
34.79
 18,100 34.62 36.00 34.45 0 16,000 -1.3
12/04/2010
34.62
 3,600 37.25 37.59 34.62 0 0 0
09/04/2010
37.25
 600 37.13 37.25 37.13 0 0 0
08/04/2010
37.13
 1,900 38.01 38.05 37.13 1,000 0 0.1
07/04/2010
38.01
 1,200 37.84 38.47 36.17 0 0 0
06/04/2010
37.84
 2,400 38.05 39.51 37.63 0 0 0
05/04/2010
38.05
 1,600 36.88 38.05 37.63 0 0 0
02/04/2010
36.88
 300 36.79 36.88 36.79 0 0 0
01/04/2010
36.79
 3,600 36.67 36.92 35.71 0 0 0
31/03/2010
36.67
 2,100 37.21 37.67 36.04 1,000 0 0.1
30/03/2010
37.21
 1,200 37.67 37.84 37.21 0 0 0
29/03/2010
37.67
 300 37.63 37.67 37.67 0 0 0
26/03/2010
37.63
 2,800 38.05 38.05 37.21 1,800 0 0.2
25/03/2010
38.05
 7,900 39.30 39.30 38.05 3,000 0 0.3
24/03/2010
39.30
 4,100 40.52 40.52 38.93 0 0 0
23/03/2010
40.52
 3,400 39.72 40.52 38.88 3,000 0 0.3
22/03/2010
39.72
 4,400 38.88 41.90 39.72 0 0 0
19/03/2010
38.88
 12,600 37.63 39.30 38.47 0 0 0
18/03/2010
37.63
 2,000 39.85 39.85 37.63 0 0 0
17/03/2010
39.85
 8,300 36.79 39.85 35.96 0 800 -0.1
16/03/2010
36.79
 1,700 36.84 39.72 36.79 0 0 0
15/03/2010
36.84
 19,600 36.17 38.68 35.71 1,100 1,100 -0
12/03/2010
36.17
 1,000 36.38 36.38 36.00 0 100 -0.0
11/03/2010
36.38
 6,800 35.75 36.38 35.75 2,700 0 0.2
10/03/2010
35.75
 1,700 35.96 36.38 35.58 1,000 0 0.1
09/03/2010
35.96
 2,800 36.71 36.71 35.96 2,000 0 0.2
08/03/2010
36.71
 100 35.96 36.71 36.71 0 0 0
05/03/2010
35.96
 3,800 34.49 35.96 34.16 800 0 0.1
04/03/2010
34.49
 1,100 33.45 36.13 34.49 0 0 0
03/03/2010
33.45
 3,700 35.96 35.96 33.45 1,000 2,700 -0.1
02/03/2010
35.96
 1,400 35.96 35.96 35.62 0 0 0
01/03/2010
35.96
 1,700 35.96 35.96 34.70 1,000 0 0.1
26/02/2010
35.96
 0 36.00 35.96 35.96 0 0 0
25/02/2010
36.00
 2,700 35.92 36.00 35.58 2,000 0 0.2
24/02/2010
35.92
 2,400 35.54 35.92 35.54 2,000 0 0.2
23/02/2010
35.54
 2,000 35.58 35.58 35.54 2,000 0 0.2
22/02/2010
35.58
 600 35.87 37.63 35.58 0 0 0
12/02/2010
35.87
 0 35.75 35.87 35.87 0 0 0
11/02/2010
35.75
 500 33.74 36.13 35.75 0 0 0
10/02/2010
33.74
 1,000 33.45 33.87 33.74 800 0 0.1
09/02/2010
33.45
 5,300 34.49 34.49 33.45 1,200 0 0.1
08/02/2010
34.49
 2,900 36.75 36.75 34.49 2,700 0 0.2
05/02/2010
36.75
 1,400 37.00 37.00 34.29 800 0 0.1
04/02/2010
37.00
 1,200 34.29 37.00 34.29 0 0 0
03/02/2010
34.29
 1,000 35.75 35.75 34.29 0 0 0
02/02/2010
35.75
 2,100 37.42 37.42 35.75 0 0 0
01/02/2010
37.42
 300 36.79 37.42 37.42 0 0 0
29/01/2010
36.79
 1,200 35.58 38.05 36.79 600 0 0.1
28/01/2010
35.58
 1,900 38.22 40.77 35.58 300 0 0.0
27/01/2010
38.22
 100 36.79 38.22 38.22 0 0 0
26/01/2010
36.79
 14,700 34.29 36.79 35.12 0 0 0
25/01/2010
34.29
 200 32.28 34.49 34.29 0 0 0
22/01/2010
32.28
 300 33.45 33.45 32.28 0 0 0
21/01/2010
33.45
 3,700 36.13 36.13 33.45 500 1,700 -0.1
20/01/2010
36.13
 600 35.37 36.13 33.03 0 0 0
19/01/2010
35.37
 700 33.87 35.37 33.87 200 0 0.0
18/01/2010
33.87
 1,300 36.38 36.38 33.87 0 1,300 -0.1
15/01/2010
36.38
 100 35.12 36.38 36.38 0 0 0
14/01/2010
35.12
 2,600 35.96 35.96 34.70 0 0 0
13/01/2010
35.96
 400 35.12 36.96 35.96 0 0 0
12/01/2010
35.12
 800 37.21 37.21 34.70 0 0 0
11/01/2010
37.21
 0 38.68 37.21 37.21 0 0 0
08/01/2010
38.68
 6,400 36.17 38.68 36.79 5,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |