CTCP Viglacera Từ Sơn (vts)

12.30
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 0% 0 0 0
12.30
12.30
12.30
2 tháng
(2024-09-16) 		0.70 6.03% 2,800 0 0
11
12.90
12.30
3 tháng
(2024-08-16) 		-0.40 -3.15% 3,100 0 0
11
15.20
12.30
6 tháng
(2024-05-20) 		-11 -47.21% 11,600 0 0
11
23.30
12.30
12 tháng
(2023-11-20) 		0.90 7.89% 13,300 0 0
11
23.30
12.30
24 tháng
(2022-11-25) 		-12.20 -49.80% 57,244 0 0
11
34.90
12.30
36 tháng
(2021-11-30) 		-2.70 -18% 106,739 5,100 0.1
9.20
34.90
12.30
60 tháng
(2019-12-11) 		-19.70 -61.56% 420,261 -410,023 -3.4
6.60
34.90
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2010
38.91
 1,300 39.32 39.90 36.70 0 0 0
12/01/2010
37.51
 4,300 37.92 38.74 37.11 0 100 -0.0
11/01/2010
38.80
 700 37.92 42.17 37.92 0 0 0
08/01/2010
39.15
 5,400 40.49 40.78 39.15 0 0 0
07/01/2010
39.90
 3,100 38.50 40.78 38.50 0 0 0
06/01/2010
40.83
 3,200 39.61 41.36 39.61 0 0 0
05/01/2010
39.96
 7,900 42.58 42.76 39.96 0 0 0
04/01/2010
40.14
 7,400 38.74 40.14 38.45 500 0 0.0
31/12/2009
37.57
 8,900 37.57 37.86 37.28 0 0 0
30/12/2009
36.70
 3,100 39.44 39.44 35.24 0 0 0
29/12/2009
36.70
 4,000 39.32 39.32 36.70 0 0 0
28/12/2009
38.56
 2,500 40.25 40.49 38.45 0 0 0
25/12/2009
38.97
 8,300 38.39 38.97 37.86 200 0 0
24/12/2009
37.57
 2,600 36.12 37.57 35.65 0 1,000 0
23/12/2009
37.57
 500 37.57 37.57 37.57 0 0 0
22/12/2009
36.70
 2,300 38.10 38.27 36.70 3,100 0 0
21/12/2009
36.29
 6,400 33.20 36.29 33.20 3,100 0 0
18/12/2009
34.19
 1,500 33.79 34.19 33.79 500 0 0
17/12/2009
33.79
 7,900 32.10 34.02 31.69 0 0 0
16/12/2009
34.02
 6,400 34.02 34.14 34.02 0 100 0
15/12/2009
35.83
 2,200 35.53 37.75 35.53 0 0 0
14/12/2009
36.12
 4,600 36.12 36.12 36.06 0 0 0
11/12/2009
33.67
 6,400 37.81 37.81 33.61 100 0 0
10/12/2009
35.83
 600 37.05 37.22 35.53 100 0 0
09/12/2009
36.93
 8,200 38.45 38.45 36.93 0 0 0
08/12/2009
39.61
 1,700 39.79 39.79 39.61 200 0 0
07/12/2009
40.78
 4,000 42.29 42.29 40.19 0 0 0
04/12/2009
40.19
 2,700 40.19 40.19 40.19 200 0 0
03/12/2009
40.78
 1,900 41.71 41.71 39.61 0 0 0
02/12/2009: Cổ tức tiền mặt tỉ lệ: 40%
02/12/2009
41.07
 3,400 44.21 44.21 41.07 200 0 0
01/12/2009
41.48
 6,400 44.62 44.62 41.37 0 0 0
30/11/2009
42.47
 5,500 41.92 42.47 38.61 0 0 0
27/11/2009
40.81
 21,000 36.95 41.64 36.40 0 300 0
26/11/2009
39.16
 12,900 39.55 39.55 39.10 0 1,600 0
25/11/2009
40.76
 14,600 45.78 45.78 40.70 0 1,600 0
24/11/2009
43.68
 4,700 45.23 45.23 43.57 0 0 0
23/11/2009
44.12
 3,200 43.30 45.50 43.30 0 0 0
20/11/2009
45.78
 20,400 46.88 46.88 43.68 1,500 0 0
19/11/2009
46.44
 22,000 46.88 46.88 45.78 0 0 0
18/11/2009
44.90
 22,500 44.67 44.90 44.40 0 0 0
17/11/2009
42.36
 9,100 41.97 42.36 41.92 0 0 0
16/11/2009
42.47
 6,100 42.69 42.74 41.92 0 0 0
13/11/2009
41.92
 4,800 39.71 42.47 39.71 2,400 0 0
12/11/2009
42.85
 10,400 43.13 43.13 41.64 2,400 0 0
11/11/2009
41.37
 6,100 40.81 41.37 40.37 0 0 0
10/11/2009
41.09
 13,400 41.37 41.37 39.99 0 0 0
09/11/2009
41.59
 13,000 42.19 42.19 41.59 0 0 0
06/11/2009
44.12
 14,600 45.78 45.94 43.57 5,000 0 0
05/11/2009
43.13
 20,800 43.02 43.13 42.74 1,500 0 0
04/11/2009
40.92
 12,300 40.26 41.31 39.71 0 200 0
03/11/2009
39.93
 18,200 39.71 42.08 39.21 0 0 0
02/11/2009
42.03
 25,000 43.02 43.02 42.03 0 0 0
30/10/2009
45.23
 30,000 46.22 46.22 43.57 0 0 0
29/10/2009
43.35
 26,800 44.67 44.67 43.13 0 0 0
28/10/2009
46.38
 17,800 45.78 46.88 45.78 0 0 0
27/10/2009
44.84
 36,200 46.88 47.16 43.30 0 3,300 0
26/10/2009
46.33
 33,400 47.16 47.71 44.67 0 0 0
23/10/2009
45.56
 37,200 48.70 51.02 45.34 0 1,000 0
22/10/2009
49.36
 31,900 50.69 51.84 47.21 0 11,400 0
21/10/2009
50.69
 41,900 51.46 51.46 49.09 0 0 0
20/10/2009
48.09
 7,300 48.09 48.09 48.09 0 0 0
19/10/2009
44.95
 34,400 44.95 44.95 44.67 2,000 0 0
16/10/2009
41.92
 20,900 43.57 44.12 41.37 2,000 0 0
15/10/2009
41.92
 36,600 41.92 42.74 40.81 2,000 0 0
14/10/2009
39.99
 15,600 39.88 40.81 39.71 2,000 0 0
13/10/2009
39.27
 28,400 39.71 39.71 39.16 300 0 0
12/10/2009
39.21
 15,300 38.88 40.48 38.88 300 0 0
09/10/2009
39.16
 38,800 37.78 39.16 37.78 400 0 0
08/10/2009
36.95
 4,100 37.23 37.23 36.68 0 0 0
07/10/2009
36.90
 4,800 36.40 36.95 36.40 0 0 0
06/10/2009
35.57
 5,400 35.30 35.57 35.30 0 0 0
05/10/2009
35.52
 7,500 35.85 35.85 34.25 0 0 0
02/10/2009
34.47
 11,000 35.85 35.85 33.48 0 0 0
01/10/2009
35.30
 11,600 36.13 36.40 35.30 0 0 0
30/09/2009
36.29
 8,700 36.68 37.50 35.85 0 0 0
29/09/2009
36.68
 13,300 36.40 38.50 36.40 0 0 0
28/09/2009
37.95
 3,000 39.16 39.16 37.95 3,000 0 0
25/09/2009
38.50
 14,400 35.85 38.50 35.85 3,000 500 0
24/09/2009
36.13
 18,100 35.30 36.18 35.30 0 500 0
23/09/2009
37.23
 36,800 38.44 38.44 35.85 0 1,200 0
22/09/2009
37.84
 8,700 39.71 39.71 37.84 0 0 0
21/09/2009
39.27
 29,300 39.27 39.99 39.27 700 0 0
18/09/2009
39.44
 28,800 36.95 40.26 36.95 700 0 0
17/09/2009
38.61
 22,200 39.71 39.88 37.34 0 0 0
16/09/2009
37.34
 20,500 37.12 37.34 37.12 0 0 0
15/09/2009
36.07
 42,900 34.75 36.13 33.81 0 0 0
14/09/2009
34.20
 18,900 33.42 34.75 32.87 600 200 0
11/09/2009
32.54
 9,200 33.09 33.20 32.54 600 0 0
10/09/2009
32.60
 3,500 32.38 33.09 32.38 0 0 0
09/09/2009
32.71
 4,000 33.59 33.59 32.71 0 0 0
08/09/2009
32.98
 8,100 32.54 32.98 32.54 0 0 0
07/09/2009
32.54
 9,300 32.54 32.65 32.15 0 0 0
04/09/2009
32.27
 9,500 33.09 33.37 31.99 0 0 0
03/09/2009
32.93
 1,700 31.77 33.37 31.77 0 0 0
01/09/2009
33.37
 4,400 33.09 33.37 32.54 0 0 0
31/08/2009
33.15
 27,400 33.64 33.92 33.04 0 0 0
28/08/2009
33.04
 9,300 30.89 33.09 30.89 0 0 0
27/08/2009
33.09
 3,300 33.37 33.37 32.38 200 0 0
26/08/2009
33.09
 26,100 33.64 33.64 32.27 200 0 0
25/08/2009
33.20
 5,300 33.09 33.92 33.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |