CTCP Viglacera Tiên Sơn (vit)

17.80
0.50
(2.89%)
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
(2024-08-20) 		1.20 7.23% 201,100 0 0
16.60
18.10
17.80
2 tháng
(2024-07-22) 		-0.30 -1.66% 370,600 -24,300 -0.4
16.60
18.90
17.80
3 tháng
(2024-06-21) 		-0.20 -1.11% 704,300 -39,300 -0.7
16.60
21.50
17.80
6 tháng
(2024-03-25) 		0.10 0.56% 1,002,200 -39,220 -0.7
16
21.50
17.80
12 tháng
(2023-09-25) 		1.86 11.69% 1,544,200 -43,567 -0.7
13.40
21.50
17.80
24 tháng
(2022-09-30) 		-0.71 -3.85% 4,934,378 -59,666 -1.0
13.40
21.50
17.80
36 tháng
(2021-10-05) 		2.87 19.25% 11,221,219 -107,776 -2.0
13.40
24.72
17.80
60 tháng
(2019-10-16) 		10.37 139.60% 25,790,101 -135,866 -2.2
6.70
24.72
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
17.18
 0 17.18 17.18 17.18 0 0 0
06/07/2023
17.18
 0 17.18 17.18 17.18 0 0 0
05/07/2023
17.18
 0 17.18 17.18 17.18 0 0 0
04/07/2023
17.18
 0 17.18 17.18 17.18 0 0 0
03/07/2023
17.18
 900 15.94 17.18 17.18 0 0 0
30/06/2023
15.94
 328 17.18 17.18 15.75 0 0 0
29/06/2023
17.18
 12,000 15.46 17.18 17.18 0 0 0
28/06/2023
15.46
 300,900 15.75 15.75 15.46 0 0 0
27/06/2023
15.75
 0 15.75 15.75 15.75 0 0 0
26/06/2023
15.75
 303 15.17 15.75 15.65 0 0 0
23/06/2023
15.17
 101 15.84 15.84 15.17 0 0 0
22/06/2023
15.84
 0 15.36 15.84 15.84 0 0 0
21/06/2023
15.36
 100 15.36 15.84 15.36 0 0 0
20/06/2023
15.36
 0 16.22 15.36 15.36 0 0 0
19/06/2023
16.22
 0 14.98 16.22 16.22 0 0 0
16/06/2023
14.98
 7,600 16.32 16.32 14.98 0 0 0
15/06/2023
16.32
 3 16.32 16.32 16.32 0 0 0
14/06/2023
16.32
 49,300 16.51 16.51 15.75 0 0 0
13/06/2023
16.51
 0 16.51 16.51 16.51 0 0 0
12/06/2023
16.51
 1,000 15.94 16.51 16.51 0 0 0
09/06/2023
15.94
 0 15.94 15.94 15.94 0 0 0
08/06/2023
15.94
 4,000 15.55 15.94 14.98 0 0 0
07/06/2023
15.55
 816 15.55 15.55 15.55 0 0 0
06/06/2023
15.55
 2,400 16.13 16.13 15.55 0 0 0
05/06/2023
16.13
 3,200 16.22 16.22 15.55 0 0 0
02/06/2023
16.22
 1,453 16.22 16.22 16.13 0 0 0
01/06/2023
16.22
 3,299 15.75 16.22 15.46 0 99 -0.0
31/05/2023
15.75
 600 15.94 15.94 15.65 0 0 0
30/05/2023
15.94
 2,000 16.99 16.99 15.94 0 0 0
29/05/2023
16.99
 1,000 16.70 17.08 16.99 0 0 0
26/05/2023
16.70
 0 16.70 16.70 16.70 0 0 0
25/05/2023
16.70
 200 17.18 17.18 16.70 0 0 0
24/05/2023
17.18
 0 16.32 17.18 17.18 0 0 0
23/05/2023
16.32
 301,200 16.32 16.32 16.32 0 0 0
22/05/2023
16.32
 100 17.08 17.08 16.32 0 0 0
19/05/2023
17.08
 0 17.08 17.08 17.08 0 0 0
18/05/2023
17.08
 0 17.08 17.08 17.08 0 0 0
17/05/2023
17.08
 817 17.08 17.08 17.08 0 0 0
16/05/2023
17.08
 7,900 17.18 17.18 16.22 0 0 0
15/05/2023
17.18
 0 17.18 17.18 17.18 0 0 0
12/05/2023
17.18
 0 17.18 17.18 17.18 0 0 0
11/05/2023
17.18
 900 17.18 17.18 17.08 0 0 0
10/05/2023
17.18
 0 17.18 17.18 17.18 0 0 0
09/05/2023
17.18
 0 17.08 17.18 17.18 0 0 0
08/05/2023
17.08
 100 17.46 17.46 17.08 0 0 0
05/05/2023
17.46
 0 17.46 17.46 17.46 0 0 0
04/05/2023
17.46
 6,300 17.46 17.46 16.70 0 0 0
28/04/2023
17.46
 0 17.46 17.46 17.46 0 0 0
27/04/2023
17.46
 7,500 17.27 17.46 17.46 0 0 0
26/04/2023
17.27
 1,763,932 17.37 17.37 17.18 0 0 0
25/04/2023
17.37
 0 17.37 17.37 17.37 0 0 0
24/04/2023
17.37
 7,000 16.70 17.37 16.22 0 0 0
21/04/2023
16.70
 100 17.65 17.65 16.70 0 0 0
20/04/2023
17.65
 0 17.65 17.65 17.65 0 0 0
19/04/2023
17.65
 0 17.65 17.65 17.65 0 0 0
18/04/2023
17.65
 3,817 17.65 17.65 16.22 0 0 0
17/04/2023
17.65
 0 17.65 17.65 17.65 0 0 0
14/04/2023
17.65
 0 17.65 17.65 17.65 0 0 0
13/04/2023
17.65
 100 17.65 17.65 17.65 0 0 0
12/04/2023
17.65
 17 17.65 17.65 17.65 0 0 0
11/04/2023
17.65
 16,300 18.13 18.13 16.70 0 0 0
10/04/2023
18.13
 0 18.13 18.13 18.13 0 0 0
07/04/2023
18.13
 0 18.13 18.13 18.13 0 0 0
06/04/2023
18.13
 5 18.13 18.13 18.13 0 0 0
05/04/2023
18.13
 17,300 18.51 18.51 16.70 0 3,100 -0.1
04/04/2023
18.51
 0 18.51 18.51 18.51 0 0 0
03/04/2023
18.51
 12 18.51 18.51 18.51 0 0 0
31/03/2023
18.51
 15,300 18.13 19.56 16.32 0 0 0
30/03/2023
18.13
 0 18.13 18.13 18.13 0 0 0
29/03/2023
18.13
 0 18.13 18.13 18.13 0 0 0
28/03/2023
18.13
 0 18.13 18.13 18.13 0 0 0
27/03/2023
18.13
 0 18.13 18.13 18.13 0 0 0
24/03/2023
18.13
 0 18.13 18.13 18.13 0 0 0
23/03/2023
18.13
 0 18.13 18.13 18.13 0 0 0
22/03/2023
18.13
 0 18.13 18.13 18.13 0 0 0
21/03/2023
18.13
 0 18.13 18.13 18.13 0 0 0
20/03/2023
18.13
 0 18.13 18.13 18.13 0 0 0
17/03/2023
18.13
 0 18.13 18.13 18.13 0 0 0
16/03/2023
18.13
 1,900 18.51 18.51 16.80 0 0 0
15/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
14/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
13/03/2023
18.51
 4,000 17.85 18.51 17.18 0 0 0
10/03/2023
17.85
 0 17.85 17.85 17.85 0 0 0
09/03/2023
17.85
 0 17.85 17.85 17.85 0 0 0
08/03/2023
17.85
 0 17.85 17.85 17.85 0 0 0
07/03/2023
17.85
 0 17.85 17.85 17.85 0 0 0
06/03/2023
17.85
 0 17.85 17.85 17.85 0 0 0
03/03/2023
17.85
 3,500 17.65 17.85 17.85 0 0 0
02/03/2023
17.65
 2 17.65 17.65 17.65 0 0 0
01/03/2023
17.65
 0 17.65 17.65 17.65 0 0 0
28/02/2023
17.65
 0 17.65 17.65 17.65 0 0 0
27/02/2023
17.65
 3,000 18.13 18.13 16.51 0 0 0
24/02/2023
18.13
 0 18.13 18.13 18.13 0 0 0
23/02/2023
18.13
 9,000 18.04 18.13 17.18 0 0 0
22/02/2023
18.04
 0 18.04 18.04 18.04 0 0 0
21/02/2023
18.04
 8,700 18.89 18.89 17.46 0 0 0
20/02/2023
18.89
 12,000 18.13 18.89 18.89 0 0 0
17/02/2023
18.13
 0 18.13 18.13 18.13 0 0 0
16/02/2023
18.13
 0 18.13 18.13 18.13 0 0 0
15/02/2023
18.13
 6,800 20.04 20.04 18.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |