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)
24/08/2009
33.64
 5,300 34.20 34.20 33.64 0 0 0
21/08/2009
34.47
 32,500 33.64 34.47 33.64 0 0 0
20/08/2009
33.20
 8,900 33.64 34.03 32.54 0 0 0
19/08/2009
32.27
 6,100 31.71 32.27 31.49 0 0 0
18/08/2009
31.99
 11,100 30.39 33.04 30.33 0 0 0
17/08/2009
32.54
 20,900 31.22 32.54 31.16 0 0 0
14/08/2009
32.54
 24,400 33.09 33.09 32.27 0 0 0
13/08/2009
32.82
 14,100 33.09 33.37 32.82 0 0 0
12/08/2009: Cổ tức tiền mặt tỉ lệ: 40%
12/08/2009
32.54
 7,100 32.82 33.31 32.49 0 0 0
11/08/2009
32.82
 20,900 32.76 32.97 32.76 0 0 0
10/08/2009
32.76
 32,100 32.56 32.82 32.56 3,600 5,000 0
07/08/2009
33.07
 20,200 33.07 33.07 32.56 3,600 1,000 0
06/08/2009
33.07
 48,800 32.61 33.85 32.61 29,600 1,000 0
05/08/2009
33.13
 14,600 33.85 34.37 33.07 0 300 0
04/08/2009
34.06
 14,400 33.59 34.63 33.59 0 300 0
03/08/2009
33.18
 16,000 33.59 33.59 32.82 0 0 0
31/07/2009
32.45
 23,600 33.07 33.07 31.78 0 0 0
30/07/2009
31.32
 24,600 31.78 31.78 31.06 0 0 0
29/07/2009
32.04
 34,600 31.06 32.25 31.01 0 0 0
28/07/2009
30.39
 12,700 31.01 31.01 29.20 200 200 0
27/07/2009
31.01
 9,600 32.25 32.25 30.49 200 200 0
24/07/2009
30.23
 8,700 30.18 30.23 28.94 0 0 0
23/07/2009
28.68
 4,300 27.91 28.68 27.91 0 0 0
22/07/2009
27.65
 6,500 27.91 28.17 27.65 0 0 0
21/07/2009
26.93
 13,700 26.36 26.93 26.36 0 0 0
20/07/2009
25.17
 100 25.17 25.17 25.17 0 0 0
17/07/2009
26.36
 1,300 25.58 26.36 25.58 0 0 0
16/07/2009
26.36
 2,800 26.36 26.87 26.10 0 0 0
15/07/2009
26.10
 3,200 26.10 26.10 25.84 0 0 0
14/07/2009
25.58
 2,900 26.36 26.36 25.32 0 0 0
13/07/2009
26.36
 2,800 25.84 26.36 25.84 0 0 0
10/07/2009
26.10
 1,600 26.36 26.36 26.10 0 0 0
09/07/2009
27.08
 2,700 25.84 27.13 25.84 0 0 0
08/07/2009
26.87
 6,200 26.87 26.87 25.89 1,000 0 0
07/07/2009
26.77
 2,500 26.36 27.65 26.36 1,000 0 0
06/07/2009
26.82
 6,500 24.29 26.82 24.29 0 0 0
03/07/2009
25.58
 1,500 24.08 25.79 24.08 0 0 0
02/07/2009
25.94
 2,100 23.26 25.94 23.26 1,000 0 0
01/07/2009
24.81
 6,700 24.55 25.32 24.55 1,000 0 0
30/06/2009
25.63
 3,000 26.87 26.87 25.58 0 0 0
29/06/2009
26.82
 2,800 25.58 26.87 25.58 0 0 0
26/06/2009
25.43
 6,400 25.74 25.74 25.32 200 0 0
25/06/2009
25.32
 5,300 27.91 27.91 25.32 0 0 0
24/06/2009
26.41
 6,500 25.84 26.41 25.84 0 0 0
23/06/2009
24.65
 9,300 24.81 24.81 24.65 0 0 0
22/06/2009
26.46
 3,700 26.51 26.51 26.46 0 0 0
19/06/2009
28.42
 9,500 26.98 28.53 26.93 5,000 0 0
18/06/2009
26.72
 8,500 25.89 26.72 25.84 0 0 0
17/06/2009
25.79
 14,000 23.82 25.84 23.82 0 0 0
16/06/2009
25.53
 38,500 25.63 25.84 25.53 1,200 0 0
15/06/2009
27.39
 22,700 27.49 27.55 27.39 0 0 0
12/06/2009
28.94
 26,100 31.27 31.27 28.94 0 0 0
11/06/2009
29.15
 22,700 27.13 30.49 27.13 0 1,600 0
10/06/2009
28.99
 9,600 29.46 29.46 28.99 0 2,900 0
09/06/2009
31.01
 40,300 34.63 34.63 31.01 0 9,000 0
08/06/2009
32.97
 32,200 32.97 32.97 31.01 0 0 0
05/06/2009
30.75
 28,000 30.80 30.85 30.49 0 0 0
04/06/2009
28.94
 4,700 28.42 28.94 27.91 0 0 0
03/06/2009
27.13
 22,200 26.87 27.13 26.05 0 0 0
02/06/2009
25.53
 27,900 24.75 25.53 24.75 0 0 0
01/06/2009
24.03
 10,200 23.77 24.03 23.77 2,500 0 0
29/05/2009
23.26
 14,900 23.26 23.51 22.22 0 0 0
28/05/2009
23.26
 8,600 23.26 23.26 22.02 0 500 0
27/05/2009
23.51
 13,300 23.00 23.51 23.00 0 0 0
26/05/2009
23.00
 15,500 22.12 23.26 22.12 0 0 0
25/05/2009
23.15
 28,200 22.22 23.15 22.22 0 0 0
22/05/2009
22.22
 16,800 21.19 22.22 21.19 0 0 0
21/05/2009
22.43
 12,400 20.93 22.43 20.93 0 0 0
20/05/2009
22.27
 5,800 21.34 22.69 21.34 0 0 0
19/05/2009
22.89
 3,900 23.26 23.26 22.74 1,500 0 0
18/05/2009
22.12
 23,400 21.34 22.53 20.93 1,500 0 0
15/05/2009
22.74
 16,300 22.33 22.74 22.22 0 200 0
14/05/2009
22.22
 8,100 22.64 22.74 21.96 0 0 0
13/05/2009: Cổ tức tiền mặt tỉ lệ: 22%
13/05/2009
22.69
 14,900 22.84 22.95 22.22 0 0 0
12/05/2009
22.02
 27,100 21.67 22.61 20.69 500 0 0
11/05/2009
21.57
 25,100 22.06 22.06 21.23 500 8,800 0
08/05/2009
21.13
 14,000 21.13 21.38 20.74 0 4,000 0
07/05/2009
21.62
 11,400 21.38 22.02 21.13 0 2,200 0
06/05/2009
20.64
 14,300 21.87 22.46 20.54 0 0 0
05/05/2009
21.87
 40,900 21.97 21.97 21.87 0 10,000 0
04/05/2009
20.54
 29,900 20.15 20.54 20.15 0 16,000 0
29/04/2009
19.36
 12,600 19.41 19.41 18.72 0 0 0
28/04/2009
18.77
 10,700 18.67 18.92 18.67 0 0 0
27/04/2009
18.62
 3,600 18.67 18.67 18.62 0 0 0
24/04/2009
18.18
 10,700 19.26 19.26 18.18 0 0 0
23/04/2009
19.41
 4,500 19.17 19.41 18.43 0 1,000 0
22/04/2009
18.38
 13,700 18.38 18.38 18.28 0 8,000 0
21/04/2009
17.69
 9,800 17.20 18.18 16.86 0 0 0
20/04/2009
18.33
 20,000 17.84 18.33 17.69 100 0 0
17/04/2009
18.33
 17,400 20.15 20.15 18.23 100 0 0
16/04/2009
19.46
 16,100 19.71 19.75 19.17 0 0 0
15/04/2009
19.66
 19,800 22.26 22.26 19.46 0 1,000 0
14/04/2009
20.15
 19,800 21.43 21.43 19.66 0 0 0
13/04/2009
20.20
 33,800 19.90 20.20 19.41 0 1,000 0
10/04/2009
18.72
 17,900 19.02 19.02 18.08 0 0 0
09/04/2009
17.84
 8,800 17.30 17.89 17.25 0 0 0
08/04/2009
17.30
 24,300 16.71 18.82 16.71 0 0 0
07/04/2009
17.74
 23,700 17.64 17.74 17.54 0 0 0
03/04/2009
16.66
 14,200 16.46 16.66 16.32 0 0 0
02/04/2009
15.73
 12,000 15.73 15.73 15.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |