CTCP Viglacera Đông Anh (dac)

4.50
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
(2024-10-15) 		-0.50 -10% 4,200 0 0
4.50
5
4.50
2 tháng
(2024-09-16) 		-2.90 -39.19% 5,400 0 0
4.50
7.40
4.50
3 tháng
(2024-08-16) 		-2.90 -39.19% 5,400 0 0
4.50
7.40
4.50
6 tháng
(2024-05-20) 		-2.90 -39.19% 5,400 0 0
4.50
7.40
4.50
12 tháng
(2023-11-20) 		-2.90 -39.19% 5,400 0 0
4.50
7.40
4.50
24 tháng
(2022-11-25) 		-4 -47.06% 8,629 0 0
4.50
8.60
4.50
36 tháng
(2021-11-30) 		-1.90 -29.69% 23,711 -54 -0.0
4.50
12
4.50
60 tháng
(2019-12-11) 		-3.30 -42.31% 60,644 -54 -0.0
2.30
12
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2010
55.23
 200 48.87 55.23 48.87 0 0 0
15/01/2010
48.96
 400 48.96 55.32 48.96 0 0 0
14/01/2010
52.37
 100 52.37 52.37 52.37 0 0 0
13/01/2010
47.94
 300 49.42 49.42 47.94 0 0 0
12/01/2010
49.33
 1,300 49.79 49.79 49.05 0 0 0
11/01/2010
52.65
 900 53.01 53.01 52.65 0 0 0
08/01/2010
53.57
 800 53.57 59.84 53.57 0 0 0
07/01/2010
56.61
 0 56.61 56.61 56.61 0 0 0
06/01/2010
56.61
 1,000 56.61 56.61 56.61 0 0 0
05/01/2010
57.72
 1,900 60.85 61.13 57.62 0 0 0
04/01/2010
58.09
 2,900 56.89 58.09 56.89 0 0 0
31/12/2009
56.24
 1,800 56.70 57.16 56.24 0 0 0
30/12/2009
55.32
 0 55.32 55.32 55.32 0 0 0
29/12/2009
55.32
 0 55.32 55.32 55.32 0 0 0
28/12/2009
55.78
 1,800 55.32 55.78 55.32 0 0 0
25/12/2009
53.48
 400 56.24 56.70 53.48 0 0 0
24/12/2009
55.32
 0 55.32 55.32 55.32 0 0 0
23/12/2009
55.32
 100 55.32 55.32 55.32 0 0 0
22/12/2009
53.48
 400 53.48 53.48 53.48 0 0 0
21/12/2009
53.11
 1,900 52.55 53.11 52.55 0 0 0
18/12/2009
50.99
 1,600 44.35 50.99 44.35 0 0 0
17/12/2009
47.67
 1,700 47.67 47.67 47.67 0 0 0
16/12/2009
51.17
 100 51.17 51.17 51.17 0 0 0
15/12/2009
54.95
 0 54.95 54.95 54.95 0 0 0
14/12/2009
52.55
 2,700 55.32 55.78 52.55 0 0 0
11/12/2009
55.23
 0 55.23 55.23 55.23 0 0 0
10/12/2009
55.32
 600 54.58 55.32 54.58 0 0 0
09/12/2009
58.64
 0 58.64 58.64 58.64 0 0 0
08/12/2009
59.93
 1,500 55.04 59.93 55.04 0 0 0
07/12/2009
58.09
 1,500 58.82 58.82 58.09 0 0 0
04/12/2009
61.77
 500 61.77 61.77 61.77 0 0 0
03/12/2009
58.27
 900 58.27 58.27 58.27 0 0 0
02/12/2009
64.54
 800 57.44 64.54 57.44 0 0 0
01/12/2009
61.31
 300 61.68 61.68 61.31 0 0 0
30/11/2009: Cổ tức tiền mặt tỉ lệ: 30%
30/11/2009
57.26
 6,300 61.13 61.13 57.26 0 0 0
27/11/2009
60.39
 5,000 54.66 60.39 52.90 0 0 0
26/11/2009
59.33
 1,300 55.28 59.33 55.28 0 0 0
25/11/2009
58.80
 2,800 61.71 61.71 58.80 0 0 0
24/11/2009
61.71
 6,100 64.71 65.24 61.71 0 0 0
23/11/2009
64.27
 3,300 64.36 64.36 60.74 0 0 0
20/11/2009
63.48
 500 65.68 65.68 63.48 0 0 0
19/11/2009
62.68
 1,300 60.83 66.12 60.83 0 0 0
18/11/2009
64.36
 7,900 57.48 65.24 57.48 0 0 0
17/11/2009
61.54
 0 61.54 61.54 61.54 0 0 0
16/11/2009
61.54
 0 61.54 61.54 61.54 0 0 0
13/11/2009
61.54
 0 61.54 61.54 61.54 0 0 0
12/11/2009
60.83
 600 61.27 63.04 60.83 0 0 0
11/11/2009
60.74
 700 54.75 60.74 54.75 0 0 0
10/11/2009
58.80
 0 58.80 58.80 58.80 0 0 0
09/11/2009
58.27
 2,100 58.45 61.71 58.27 0 0 0
06/11/2009
59.95
 200 65.24 65.24 59.95 0 0 0
05/11/2009
64.36
 1,100 63.92 64.36 63.92 0 0 0
04/11/2009
62.59
 900 65.94 66.03 61.71 0 0 0
03/11/2009
61.71
 700 61.71 61.71 61.71 0 0 0
02/11/2009
62.15
 1,100 61.98 62.15 61.98 0 0 0
30/10/2009
60.83
 2,000 62.59 62.86 60.83 0 0 0
29/10/2009
58.45
 2,600 58.45 59.95 58.36 800 0 0
28/10/2009
61.71
 4,700 59.16 61.71 59.16 0 0 0
27/10/2009
64.27
 2,300 61.71 64.27 59.95 0 0 0
26/10/2009
63.74
 4,200 64.36 66.12 63.74 0 0 0
23/10/2009
67.00
 2,800 72.64 72.64 67.00 0 0 0
22/10/2009
67.88
 4,700 70.53 70.53 67.88 0 0 0
21/10/2009
70.53
 11,300 74.76 75.02 69.65 0 0 0
20/10/2009
70.18
 5,300 70.18 70.18 70.18 0 0 0
19/10/2009
66.21
 7,200 62.42 66.21 62.42 0 0 0
16/10/2009
63.39
 11,000 61.71 63.39 60.83 0 0 0
15/10/2009
59.95
 10,400 60.83 60.83 59.51 0 0 0
14/10/2009
59.95
 3,200 59.51 59.95 59.51 0 500 0
13/10/2009
59.95
 2,000 59.95 59.95 59.77 0 0 0
12/10/2009
59.95
 5,000 59.95 59.95 59.07 0 0 0
09/10/2009
59.07
 3,200 58.19 59.07 58.19 0 0 0
08/10/2009
58.19
 1,000 59.07 59.07 58.19 0 0 0
07/10/2009
58.63
 5,500 60.21 60.21 58.63 0 0 0
06/10/2009
58.19
 15,200 58.19 58.19 58.10 0 0 0
05/10/2009
56.16
 5,300 52.01 56.16 52.01 0 0 0
02/10/2009
52.72
 14,200 52.90 52.90 50.25 0 0 0
01/10/2009
53.34
 2,100 52.90 53.34 52.90 0 0 0
30/09/2009
55.98
 3,600 56.60 56.60 53.78 0 0 0
29/09/2009
56.42
 9,000 58.72 58.72 56.42 0 0 0
28/09/2009
58.10
 7,700 56.42 59.42 56.42 0 100 0
25/09/2009
55.98
 1,500 54.66 55.98 54.66 0 0 0
24/09/2009
55.54
 6,600 51.13 55.98 51.13 0 0 0
23/09/2009
54.66
 18,700 57.13 57.13 53.16 0 300 0
22/09/2009
58.63
 12,800 62.51 62.51 56.42 0 0 0
21/09/2009
58.63
 10,600 58.63 58.63 58.19 0 0 0
18/09/2009
55.37
 40,800 55.10 55.37 52.90 0 0 0
17/09/2009
51.93
 46,100 51.13 51.93 50.96 0 1,000 0
16/09/2009
48.66
 12,500 47.17 48.66 47.17 0 0 0
15/09/2009
46.28
 14,500 45.23 46.28 45.23 0 0 0
14/09/2009
45.40
 6,600 44.96 45.40 44.96 0 0 0
11/09/2009
44.96
 3,500 44.87 44.96 44.79 0 0 0
10/09/2009
45.14
 2,900 44.52 45.14 44.52 0 0 0
09/09/2009
44.52
 5,400 45.40 45.40 44.26 0 0 0
08/09/2009
44.52
 6,000 43.82 44.52 43.82 0 0 0
07/09/2009
43.20
 7,200 43.64 43.64 43.20 0 0 0
04/09/2009
44.52
 5,000 44.52 44.52 44.08 0 0 0
03/09/2009
44.87
 1,200 44.96 44.96 44.87 0 0 0
01/09/2009
44.96
 3,100 44.96 44.96 44.96 0 0 0
31/08/2009
44.96
 7,100 44.52 45.14 44.52 0 0 0
28/08/2009
44.96
 16,700 43.64 45.05 43.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |