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)
18/08/2009
29.55
 7,500 29.55 29.91 29.15 0 1,500 0
17/08/2009
29.55
 6,600 28.67 29.95 28.35 0 0 0
14/08/2009
28.67
 8,900 29.15 29.15 27.11 0 2,000 0
13/08/2009
29.15
 20,600 28.99 29.95 28.35 0 0 0
12/08/2009
28.99
 14,700 30.55 31.34 28.83 900 0 0
11/08/2009
30.55
 3,900 30.31 32.98 30.35 0 0 0
10/08/2009
30.31
 6,600 32.46 32.46 30.31 800 0 0
07/08/2009
32.46
 4,100 32.94 32.94 31.74 0 0 0
06/08/2009: Cổ tức tiền mặt tỉ lệ: 70%
06/08/2009
32.94
 5,600 33.14 34.22 32.34 0 0 0
05/08/2009
33.14
 12,200 34.43 35.90 33.14 0 0 0
04/08/2009
34.43
 12,300 33.32 35.72 34.24 0 0 0
03/08/2009
33.32
 14,900 33.51 35.64 33.32 1,300 0 0
31/07/2009
33.51
 17,700 31.67 33.62 32.40 0 0 0
30/07/2009
31.67
 18,400 31.12 32.04 31.23 0 100 0
29/07/2009
31.12
 6,300 30.97 32.04 30.56 0 2,000 0
28/07/2009
30.97
 5,000 32.77 32.88 30.93 0 0 0
27/07/2009
32.77
 12,100 31.00 33.07 31.67 0 0 0
24/07/2009
31.00
 20,700 30.71 31.00 30.75 0 0 0
23/07/2009
30.71
 10,200 29.83 31.12 28.65 1,100 0 0
22/07/2009
29.83
 3,600 29.20 31.23 29.83 0 0 0
21/07/2009
29.20
 7,600 27.62 29.20 29.20 0 900 0
20/07/2009
27.62
 7,400 26.51 28.35 26.51 0 0 0
17/07/2009
26.51
 2,100 27.58 29.27 26.51 0 0 0
16/07/2009
27.58
 200 27.29 27.80 27.58 0 0 0
15/07/2009
27.29
 500 26.51 27.29 27.06 0 0 0
14/07/2009
26.51
 300 26.07 26.70 26.51 0 0 0
13/07/2009
26.07
 3,000 26.33 26.33 24.30 0 0 0
10/07/2009
26.33
 5,500 26.14 26.33 25.96 500 0 0
09/07/2009
26.14
 900 25.96 26.14 26.14 0 0 0
08/07/2009
25.96
 2,000 26.22 26.22 25.96 0 0 0
07/07/2009
26.22
 3,700 26.14 26.22 25.78 0 0 0
06/07/2009
26.14
 3,800 26.88 27.18 25.96 0 0 0
03/07/2009
26.88
 100 26.44 26.88 26.88 0 0 0
02/07/2009
26.44
 700 25.22 26.92 25.22 0 100 0
01/07/2009
25.22
 1,200 25.78 25.78 25.19 0 200 0
30/06/2009
25.78
 2,400 27.62 27.62 25.78 0 0 0
29/06/2009
27.62
 0 27.25 27.62 27.62 0 0 0
26/06/2009
27.25
 2,800 26.07 27.65 27.25 0 0 0
25/06/2009
26.07
 2,300 24.56 26.07 25.59 0 0 0
24/06/2009
24.56
 1,500 24.63 24.63 24.30 0 0 0
23/06/2009
24.63
 1,700 24.05 24.63 22.72 0 0 0
22/06/2009
24.05
 1,600 25.41 25.41 24.01 0 0 0
19/06/2009
25.41
 2,300 27.25 28.80 25.41 2,000 100 0
18/06/2009
27.25
 4,800 25.78 27.25 26.88 0 0 0
17/06/2009
25.78
 6,500 24.89 25.78 24.97 0 0 0
16/06/2009
24.89
 8,600 26.88 26.88 24.82 0 3,000 0
15/06/2009
26.88
 8,300 27.73 27.73 26.40 0 0 0
12/06/2009
27.73
 4,100 28.72 30.56 27.14 0 0 0
11/06/2009
28.72
 3,500 27.84 29.86 27.84 0 0 0
10/06/2009
27.84
 8,400 29.46 29.46 27.84 0 0 0
09/06/2009
29.46
 12,100 29.72 31.63 29.46 2,700 0 0
08/06/2009
29.72
 6,200 27.80 29.72 28.72 300 0 0
05/06/2009
27.80
 7,900 26.00 27.80 27.80 500 0 0
04/06/2009
26.00
 10,300 24.67 26.00 25.96 500 6,000 0
03/06/2009
24.67
 10,100 23.09 24.67 23.38 1,700 0 0
02/06/2009
23.09
 9,500 21.58 23.09 23.01 0 0 0
01/06/2009
21.58
 9,900 21.17 21.73 21.03 0 0 0
29/05/2009
21.17
 800 21.47 21.47 20.99 0 0 0
28/05/2009
21.47
 5,300 21.47 21.50 20.62 0 0 0
27/05/2009
21.47
 12,200 20.92 21.47 20.58 0 0 0
26/05/2009
20.92
 5,500 21.06 22.09 20.07 0 0 0
25/05/2009
21.06
 11,500 19.66 21.06 19.70 0 0 0
22/05/2009
19.66
 9,100 19.55 19.88 19.66 0 0 0
21/05/2009
19.55
 6,400 19.70 19.81 19.55 0 0 0
20/05/2009
19.70
 13,000 20.18 20.18 19.63 0 0 0
19/05/2009
20.18
 18,400 19.70 20.25 19.52 0 0 0
18/05/2009
19.70
 10,800 19.88 20.07 19.52 0 0 0
15/05/2009
19.88
 7,700 19.70 20.07 19.88 0 0 0
14/05/2009
19.70
 18,800 19.70 20.07 18.78 0 0 0
13/05/2009
19.70
 39,800 18.56 19.70 18.23 0 0 0
12/05/2009
18.56
 10,400 18.41 19.15 18.41 0 0 0
11/05/2009
18.41
 4,100 18.96 18.96 18.41 0 0 0
08/05/2009
18.96
 20,600 19.15 19.26 18.04 10,200 0 0
07/05/2009
19.15
 23,500 18.12 19.29 18.04 8,500 0 0
06/05/2009
18.12
 6,000 19.29 19.29 18.12 0 0 0
05/05/2009
19.29
 27,400 18.26 19.48 19.29 7,100 0 0
04/05/2009
18.26
 11,100 17.16 18.26 18.04 2,800 0 0
29/04/2009
17.16
 8,300 16.57 17.20 16.57 0 0 0
28/04/2009
16.57
 5,600 16.94 16.94 15.80 0 0 0
27/04/2009: Cổ tức tiền mặt tỉ lệ: 40%
27/04/2009
16.94
 1,100 17.12 17.12 16.94 0 0 0
24/04/2009
17.12
 18,300 16.95 17.63 16.78 0 0 0
23/04/2009
16.95
 19,200 18.14 18.14 16.82 0 0 0
22/04/2009
18.14
 14,100 17.46 18.14 17.97 0 0 0
21/04/2009
17.46
 12,000 17.94 17.94 16.68 0 2,000 0
20/04/2009
17.94
 28,900 17.39 18.58 17.63 0 0 0
17/04/2009
17.39
 57,600 16.27 17.39 17.33 0 0 0
16/04/2009
16.27
 16,000 16.58 17.97 15.73 0 0 0
15/04/2009
16.58
 16,600 17.77 17.80 16.58 1,800 0 0
14/04/2009
17.77
 29,900 16.72 17.87 17.12 0 0 0
13/04/2009
16.72
 12,000 15.66 16.72 16.72 0 0 0
10/04/2009
15.66
 6,800 14.92 15.66 15.26 200 0 0
09/04/2009
14.92
 9,100 15.29 15.94 14.31 0 0 0
08/04/2009
15.29
 8,500 16.44 16.44 15.29 0 0 0
07/04/2009
16.44
 30,500 15.60 16.44 15.90 0 0 0
03/04/2009
15.60
 12,800 14.58 15.60 14.92 100 0 0
02/04/2009
14.58
 6,800 14.55 14.92 14.51 0 0 0
01/04/2009
14.55
 800 14.07 14.58 14.55 0 0 0
31/03/2009
14.07
 1,200 14.07 14.07 14.07 0 0 0
30/03/2009
14.07
 6,100 14.24 14.55 14.00 0 0 0
27/03/2009
14.24
 3,600 14.92 15.43 14.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |