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)
01/04/2009
15.53
 17,900 15.18 15.53 15.18 0 0 0
31/03/2009
14.84
 2,000 14.50 14.84 14.25 0 0 0
30/03/2009
14.84
 7,600 15.18 15.23 14.79 0 0 0
27/03/2009
15.48
 14,000 15.58 15.68 14.99 0 0 0
26/03/2009
15.23
 8,500 14.94 15.87 14.50 0 0 0
25/03/2009
14.94
 5,300 14.55 14.99 14.94 0 0 0
24/03/2009
14.74
 10,300 14.25 14.74 14.35 0 0 0
23/03/2009
14.10
 4,100 14.40 14.50 13.56 0 0 0
20/03/2009
14.40
 100 14.84 14.40 14.40 0 0 0
19/03/2009
14.50
 22,900 15.23 15.14 14.50 0 0 0
18/03/2009
15.48
 16,600 15.09 15.73 14.74 0 0 0
17/03/2009
14.99
 5,100 14.94 15.23 14.99 0 700 0
16/03/2009
14.84
 4,900 15.18 14.99 14.74 0 0 0
13/03/2009
15.18
 100 14.55 15.18 15.18 0 0 0
12/03/2009
14.25
 4,800 15.04 14.74 14.25 2,000 0 0
11/03/2009
14.55
 5,700 14.55 15.53 14.55 0 0 0
10/03/2009
14.55
 4,300 14.50 14.64 14.50 0 0 0
09/03/2009
14.50
 4,000 14.25 14.60 14.30 500 0 0
06/03/2009
14.50
 3,500 14.55 14.50 13.96 0 0 0
05/03/2009
14.50
 2,500 14.25 14.99 14.25 0 0 0
04/03/2009
14.50
 2,200 13.96 14.50 13.76 0 0 0
03/03/2009
14.10
 3,800 13.86 14.10 13.76 0 0 0
02/03/2009
13.86
 9,500 13.81 14.01 13.76 500 0 0
27/02/2009
13.91
 5,000 13.37 13.91 13.76 0 0 0
26/02/2009
13.71
 5,200 13.51 14.45 12.83 0 0 0
25/02/2009
13.61
 7,500 12.73 13.61 13.37 0 0 0
24/02/2009
12.53
 16,700 13.46 13.27 12.53 0 0 0
23/02/2009
13.37
 7,100 13.76 13.76 13.37 0 0 0
20/02/2009
14.40
 8,800 14.25 14.69 14.25 0 0 0
19/02/2009
14.74
 11,500 14.40 15.04 14.40 0 400 0
18/02/2009
14.40
 17,600 14.55 15.23 14.40 500 0 0
17/02/2009: Cổ tức tiền mặt tỉ lệ: 50%
17/02/2009
15.33
 15,700 15.33 17.15 15.33 0 0 0
16/02/2009
16.22
 20,200 16.47 16.64 16.22 0 0 0
13/02/2009
16.26
 22,300 17.07 17.07 16.22 0 0 0
12/02/2009
16.64
 26,800 17.28 17.33 16.52 0 0 0
11/02/2009
17.28
 15,100 17.50 17.50 17.07 500 0 0
10/02/2009
17.33
 9,200 18.52 18.52 16.73 400 0 0
09/02/2009
17.33
 31,100 17.33 17.33 17.28 500 0 0
06/02/2009
16.39
 29,900 14.51 16.39 14.51 500 0 0
05/02/2009
15.19
 7,600 16.05 16.05 15.19 500 0 0
04/02/2009
16.22
 5,600 16.43 16.64 16.09 0 0 0
03/02/2009
16.00
 7,200 17.45 17.50 15.96 0 0 0
02/02/2009
17.20
 44,900 16.64 17.20 16.30 3,500 0 0
23/01/2009
16.22
 12,100 15.79 16.60 15.53 0 0 0
22/01/2009
15.58
 10,200 15.79 16.05 15.06 0 0 0
21/01/2009
15.36
 4,400 14.51 15.36 14.51 0 0 0
20/01/2009
14.85
 15,600 15.83 15.83 14.51 0 0 0
19/01/2009
15.06
 21,500 15.06 15.06 14.94 0 0 0
16/01/2009
14.21
 6,900 14.51 14.51 13.70 0 1,200 0
15/01/2009
13.66
 8,300 13.53 13.83 13.53 0 1,800 0
14/01/2009
13.44
 3,600 13.66 13.66 13.44 0 700 0
13/01/2009
13.66
 500 13.87 13.87 13.66 0 0 0
12/01/2009
13.95
 2,300 14.00 14.00 13.74 0 700 0
09/01/2009
13.87
 1,200 14.04 14.04 13.66 0 0 0
08/01/2009
13.66
 4,500 13.78 13.78 13.66 0 0 0
07/01/2009
14.08
 1,500 14.25 14.25 14.08 0 0 0
06/01/2009
13.66
 4,600 13.66 13.87 13.66 0 0 0
05/01/2009
13.87
 5,600 13.87 13.87 13.02 0 0 0
02/01/2009
13.06
 500 13.83 13.83 13.06 0 0 0
31/12/2008
13.95
 3,200 14.25 14.25 12.80 0 0 0
30/12/2008
13.27
 2,700 14.04 14.04 12.85 0 0 0
29/12/2008
13.14
 1,700 13.66 13.66 13.14 0 0 0
26/12/2008
13.66
 8,200 14.00 14.00 13.66 0 0 0
25/12/2008
13.87
 1,400 14.25 14.25 13.87 0 0 0
24/12/2008
13.95
 5,800 13.83 13.95 13.66 0 0 0
23/12/2008
14.08
 6,200 13.87 14.08 13.83 0 0 0
22/12/2008
14.85
 20,000 14.85 14.85 14.72 0 0 0
19/12/2008
13.91
 4,600 13.83 13.91 13.83 0 0 0
18/12/2008
13.23
 11,200 12.93 13.27 12.67 0 0 0
17/12/2008
12.72
 600 12.21 12.72 12.21 0 0 0
16/12/2008
12.21
 4,100 12.25 12.97 12.16 0 0 0
15/12/2008
13.02
 9,700 13.23 13.36 12.03 0 0 0
12/12/2008
12.89
 8,000 11.61 12.89 11.61 0 0 0
11/12/2008
11.99
 1,700 12.12 12.12 11.99 0 0 0
10/12/2008
11.86
 10,900 12.03 12.38 11.86 0 0 0
09/12/2008
12.67
 4,300 12.38 12.76 12.38 0 0 0
08/12/2008
12.12
 7,000 11.99 12.16 11.86 0 0 0
05/12/2008
12.80
 10,600 13.66 13.66 12.38 0 0 0
04/12/2008
13.06
 11,600 12.72 13.06 12.72 0 0 0
03/12/2008
12.03
 5,500 11.31 12.76 11.31 0 0 0
02/12/2008
12.16
 1,300 11.95 12.33 11.78 0 0 0
01/12/2008
12.63
 1,500 12.55 12.63 12.55 0 0 0
28/11/2008
12.67
 8,800 11.18 12.67 11.18 0 0 0
27/11/2008
11.78
 13,200 12.08 12.08 11.78 0 300 0
26/11/2008
12.46
 5,600 13.57 13.57 12.38 0 1,500 0
25/11/2008
13.10
 7,000 12.80 13.10 12.50 0 0 0
24/11/2008
12.80
 6,400 14.25 14.25 12.80 0 0 0
21/11/2008
13.27
 13,700 13.23 13.70 13.14 0 0 0
20/11/2008
14.08
 13,700 14.30 14.30 14.08 0 2,700 0
19/11/2008
14.77
 12,000 16.60 16.60 14.77 0 1,500 0
18/11/2008
15.58
 9,900 16.60 16.60 15.49 0 700 0
17/11/2008
16.64
 4,500 16.43 16.64 16.43 0 0 0
14/11/2008
16.56
 9,600 16.26 16.81 16.22 0 0 0
13/11/2008
16.22
 13,300 15.53 16.26 15.36 0 900 0
12/11/2008
15.75
 8,600 14.51 15.75 14.51 0 0 0
11/11/2008
15.32
 32,700 15.36 16.17 15.32 0 6,000 0
10/11/2008
16.22
 25,600 16.22 18.61 16.22 0 3,500 0
07/11/2008
17.41
 14,000 19.97 19.97 17.41 0 2,000 0
06/11/2008
18.01
 9,100 18.01 19.33 18.01 400 0 0
05/11/2008
19.37
 33,700 19.37 19.37 18.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |