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)
27/08/2009
43.64
 6,700 44.79 44.79 43.20 0 0 0
26/08/2009
42.85
 200 42.85 42.85 42.85 0 0 0
25/08/2009
44.08
 12,200 42.32 44.08 42.32 0 0 0
24/08/2009
43.20
 23,800 42.05 44.08 42.05 400 0 0
21/08/2009
42.32
 11,200 41.79 42.76 41.61 0 0 0
20/08/2009
41.26
 2,200 41.44 41.44 40.99 0 0 0
19/08/2009
41.70
 17,500 40.20 41.88 40.20 0 500 0
18/08/2009
40.99
 3,600 41.96 42.14 39.06 0 400 0
17/08/2009
40.20
 5,700 40.55 40.55 40.20 0 0 0
14/08/2009
42.23
 200 42.23 42.23 42.23 0 0 0
13/08/2009
40.99
 4,400 39.76 41.35 39.76 0 300 0
12/08/2009
40.55
 11,400 40.55 40.55 40.29 1,000 0 0
11/08/2009
40.47
 13,100 40.55 40.64 39.94 0 0 0
10/08/2009
39.67
 5,000 40.55 40.55 39.67 0 0 0
07/08/2009
40.38
 6,200 39.76 40.55 39.67 0 0 0
06/08/2009: Cổ tức tiền mặt tỉ lệ: 30%
06/08/2009
41.44
 5,100 41.88 42.14 41.44 0 0 0
05/08/2009
41.61
 3,400 40.70 42.69 40.70 0 0 0
04/08/2009
43.02
 17,300 43.52 43.52 42.27 0 0 0
03/08/2009
42.03
 3,700 42.11 42.19 41.45 0 0 0
31/07/2009
42.44
 10,200 41.45 42.61 41.45 0 0 0
30/07/2009
40.62
 16,200 41.45 41.45 40.62 0 0 0
29/07/2009
41.86
 9,500 43.93 43.93 41.61 0 0 0
28/07/2009
41.03
 18,900 44.60 44.60 39.79 0 0 0
27/07/2009
41.69
 22,100 41.69 41.69 41.45 0 0 0
24/07/2009
39.29
 16,200 36.72 39.29 36.72 0 0 0
23/07/2009
37.30
 10,500 36.06 37.72 36.06 0 0 0
22/07/2009
35.81
 6,300 38.30 38.30 35.81 0 300 0
21/07/2009
36.89
 4,600 35.64 36.89 35.23 0 0 0
20/07/2009
35.15
 900 35.64 35.64 34.81 0 0 0
17/07/2009
34.40
 3,900 34.23 34.57 33.99 0 0 0
16/07/2009
34.81
 3,200 36.47 36.47 34.81 0 0 0
15/07/2009
34.40
 600 34.81 34.81 34.40 0 0 0
14/07/2009
33.16
 4,700 36.89 36.89 32.99 0 0 0
13/07/2009
33.99
 3,000 34.81 34.81 33.99 0 0 0
10/07/2009
35.06
 3,000 35.23 35.23 35.06 0 0 0
09/07/2009
35.23
 1,200 34.73 35.23 34.73 0 0 0
08/07/2009
35.64
 0 35.64 35.64 35.64 0 0 0
07/07/2009
35.64
 2,000 35.64 35.73 35.64 0 0 0
06/07/2009
35.31
 5,200 35.23 35.31 34.81 0 400 0
03/07/2009
35.23
 2,800 33.99 35.23 33.99 0 0 0
02/07/2009
34.81
 1,500 32.83 34.81 32.83 0 0 0
01/07/2009
34.81
 1,900 34.40 34.81 33.99 0 0 0
30/06/2009
34.81
 1,900 36.06 36.06 34.81 0 0 0
29/06/2009
35.64
 4,000 36.06 36.06 35.64 0 0 0
26/06/2009
35.89
 1,400 37.05 37.05 34.57 0 0 0
25/06/2009
34.90
 1,100 37.14 37.14 34.81 0 0 0
24/06/2009
35.98
 7,500 35.23 35.98 35.23 0 0 0
23/06/2009
33.41
 10,300 33.57 34.81 33.41 0 0 0
22/06/2009
35.89
 5,000 35.89 35.89 35.89 0 0 0
19/06/2009
37.80
 3,400 39.79 40.45 37.80 0 0 0
18/06/2009
37.88
 900 37.80 37.88 37.80 0 0 0
17/06/2009
36.06
 10,800 33.24 36.06 33.24 0 0 0
16/06/2009
36.39
 13,600 35.81 37.30 35.56 0 0 0
15/06/2009
38.38
 11,300 38.54 38.96 37.88 0 0 0
12/06/2009
39.79
 17,300 42.69 42.69 39.79 0 0 0
11/06/2009
41.03
 7,200 41.45 41.45 40.62 0 0 0
10/06/2009
40.70
 19,300 40.70 40.70 40.70 0 0 0
09/06/2009
42.03
 7,400 46.17 46.25 42.03 0 0 0
08/06/2009
45.09
 16,100 45.01 45.09 42.27 2,000 0 0
05/06/2009
42.19
 20,200 42.19 42.19 41.86 0 0 0
04/06/2009
39.46
 7,900 39.37 39.46 39.37 0 0 0
03/06/2009
37.30
 27,300 34.90 37.30 34.90 0 0 0
02/06/2009
35.39
 10,700 35.81 35.81 33.99 0 0 0
01/06/2009
33.57
 4,000 33.16 33.99 33.16 0 0 0
29/05/2009
32.33
 1,400 32.33 32.33 32.33 0 0 0
28/05/2009
33.16
 2,900 33.16 33.49 33.16 0 0 0
27/05/2009
33.99
 3,500 34.40 34.40 32.99 0 0 0
26/05/2009: Cổ tức tiền mặt tỉ lệ: 15%
26/05/2009
33.57
 7,200 34.40 34.40 33.16 0 0 0
25/05/2009
33.65
 23,000 32.38 33.65 31.98 0 0 0
22/05/2009
31.58
 4,100 31.58 31.58 31.18 0 300 0
21/05/2009
31.34
 15,300 31.58 31.58 31.34 0 0 0
20/05/2009
31.42
 13,200 30.78 31.98 30.38 0 0 0
19/05/2009
32.14
 15,300 31.98 32.14 31.98 400 0 0
18/05/2009
31.58
 10,600 33.01 33.01 30.70 0 0 0
15/05/2009
33.17
 12,000 33.09 33.17 31.18 0 0 0
14/05/2009
31.82
 12,700 30.38 32.30 30.38 0 0 0
13/05/2009
32.38
 28,400 31.98 32.38 31.98 2,000 0 0
12/05/2009
32.14
 18,300 30.54 32.14 30.54 0 0 0
11/05/2009
31.10
 12,200 30.30 31.10 30.30 4,700 0 0
08/05/2009
30.78
 33,600 29.58 30.78 29.58 12,200 0 0
07/05/2009
29.98
 19,100 29.34 30.14 29.26 4,800 0 0
06/05/2009
28.06
 3,600 28.06 29.90 28.06 300 0 0
05/05/2009
29.58
 18,000 30.14 30.14 29.58 0 0 0
04/05/2009
28.30
 16,200 27.98 28.30 27.98 9,500 0 0
29/04/2009
26.38
 5,100 26.46 26.78 26.22 400 0 0
28/04/2009
26.22
 4,300 26.22 26.30 25.98 800 0 0
27/04/2009
26.22
 100 26.22 26.22 26.22 0 0 0
24/04/2009
26.38
 10,100 26.30 26.38 25.02 0 0 0
23/04/2009
26.38
 2,500 26.06 27.58 26.06 0 0 0
22/04/2009
26.06
 2,500 26.06 26.06 26.06 0 0 0
21/04/2009
25.58
 9,400 23.50 25.58 23.50 0 0 0
20/04/2009
25.58
 19,400 25.18 25.90 24.38 0 0 0
17/04/2009
26.14
 18,300 27.10 27.10 25.26 0 0 0
16/04/2009
26.46
 16,200 27.10 27.18 26.46 0 0 0
15/04/2009
27.10
 23,700 27.26 27.58 26.62 0 0 0
14/04/2009
27.98
 19,900 29.18 29.18 27.18 0 0 0
13/04/2009
28.46
 17,000 28.46 28.46 28.38 0 0 0
10/04/2009
27.02
 16,600 26.38 27.02 25.58 0 0 0
09/04/2009
25.10
 14,900 25.74 25.74 24.78 0 0 0
08/04/2009
25.42
 20,700 25.42 26.38 25.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |