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)
07/11/2008
24.11
 800 24.11 24.11 24.11 0 0 0
06/11/2008
25.56
 2,800 26.79 26.79 25.56 0 0 0
05/11/2008
27.44
 14,400 27.44 27.44 27.37 0 0 0
04/11/2008
25.92
 5,500 25.92 25.92 25.34 0 0 0
03/11/2008
23.89
 4,100 25.34 25.34 23.89 0 0 0
31/10/2008
26.06
 2,800 25.05 26.06 25.05 0 0 0
30/10/2008
25.34
 9,000 24.62 25.92 24.62 0 0 0
29/10/2008
24.76
 19,500 24.76 24.76 24.62 0 0 0
28/10/2008
23.17
 9,800 23.17 23.17 23.17 0 0 0
27/10/2008
24.90
 3,700 24.90 24.90 24.90 0 0 0
24/10/2008
26.35
 13,300 28.23 28.31 26.35 0 0 0
23/10/2008
28.31
 15,100 28.31 28.38 28.31 0 0 0
22/10/2008
30.12
 7,300 33.30 33.30 30.04 0 0 0
21/10/2008
31.85
 18,000 33.30 33.30 31.64 0 0 0
20/10/2008
31.28
 13,300 31.28 31.28 31.13 0 0 0
17/10/2008
29.25
 300 29.25 29.25 29.25 0 0 0
16/10/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/34 (Volume + 34%, Ratio=0.34)
16/10/2008
27.58
 10,600 24.25 27.58 24.25 0 0 0
15/10/2008
26.04
 24,800 26.04 26.04 24.37 0 0 0
14/10/2008
24.37
 400 24.37 24.37 24.37 0 0 0
13/10/2008
22.96
 15,600 23.50 23.50 22.69 0 0 0
10/10/2008
24.20
 5,000 25.99 27.01 24.20 0 0 0
09/10/2008
24.31
 5,900 24.04 27.01 24.04 0 0 0
08/10/2008
25.23
 16,600 25.28 25.66 25.23 0 0 0
07/10/2008
27.12
 10,400 27.12 27.12 27.12 0 0 0
06/10/2008
29.72
 16,300 30.69 30.69 28.58 0 0 0
03/10/2008
30.85
 6,700 29.01 31.77 29.01 0 0 0
02/10/2008
31.88
 17,100 32.09 32.15 30.31 0 0 0
01/10/2008
32.36
 11,800 30.80 33.06 30.80 0 0 0
30/09/2008
30.90
 800 30.90 30.90 30.90 0 0 0
29/09/2008
33.23
 12,600 33.23 33.23 32.96 0 0 0
26/09/2008
31.07
 40,400 31.07 31.07 30.80 0 100 0
25/09/2008
29.55
 5,500 27.01 29.55 27.01 0 0 0
24/09/2008
27.55
 5,900 29.72 29.72 27.34 0 0 0
23/09/2008
28.63
 5,300 29.72 29.72 27.77 0 0 0
22/09/2008
29.82
 11,200 29.82 29.82 29.82 0 0 0
19/09/2008
29.99
 21,400 26.10 29.99 26.10 0 0 0
18/09/2008
28.04
 200 28.04 28.04 28.04 0 0 0
17/09/2008
30.09
 2,800 30.20 30.26 30.09 0 100 0
16/09/2008
31.17
 18,000 35.12 35.66 31.17 0 0 0
15/09/2008
34.04
 17,800 34.42 34.42 29.99 0 100 0
12/09/2008
32.90
 21,500 32.42 32.90 32.15 0 0 0
11/09/2008
33.50
 16,000 34.74 34.74 32.42 0 100 0
10/09/2008
32.47
 3,700 32.47 32.47 32.47 0 0 0
09/09/2008
30.26
 13,900 28.47 30.47 28.47 0 100 0
08/09/2008
28.47
 33,800 28.53 30.26 28.47 0 200 0
05/09/2008
31.17
 24,400 30.15 34.04 30.15 0 0 0
04/09/2008
32.31
 9,400 32.31 32.42 32.31 0 0 0
03/09/2008
34.20
 43,500 34.20 38.31 34.20 0 0 0
29/08/2008
36.74
 2,500 36.74 36.74 36.74 0 0 0
28/08/2008
39.49
 3,800 39.49 39.49 39.49 0 0 0
27/08/2008
40.57
 23,300 46.46 46.46 40.57 0 0 0
26/08/2008
43.60
 20,700 43.60 43.60 43.44 0 0 0
25/08/2008
40.79
 9,800 40.79 40.79 40.79 0 0 0
22/08/2008
38.20
 50,400 38.20 38.20 37.82 0 0 0
21/08/2008
35.71
 27,400 35.71 35.71 35.71 0 0 0
20/08/2008
33.39
 49,900 33.39 33.39 33.39 0 0 0
19/08/2008
31.23
 1,900 31.23 31.23 31.23 0 0 0
18/08/2008
29.23
 10,700 29.23 29.23 29.23 0 0 0
15/08/2008
27.34
 4,300 27.34 27.34 27.34 0 0 0
14/08/2008
26.31
 1,500 26.31 26.31 26.31 0 0 0
13/08/2008
25.34
 3,900 25.34 25.34 25.34 0 0 0
12/08/2008
24.37
 1,900 24.37 24.37 24.37 0 0 0
11/08/2008
23.45
 6,200 23.45 23.45 23.45 0 0 0
08/08/2008
22.58
 3,500 22.58 22.58 22.58 0 0 0
07/08/2008
21.72
 9,700 21.72 21.72 21.72 0 0 0
06/08/2008
20.96
 13,400 19.99 20.96 19.99 0 0 0
05/08/2008
20.31
 62,000 20.31 20.31 18.80 0 200 0
04/08/2008
19.56
 1,700 19.56 19.56 19.56 0 0 0
01/08/2008
18.86
 3,300 18.86 18.86 18.86 0 0 0
31/07/2008
18.15
 2,600 18.15 18.15 18.15 0 0 0
30/07/2008
17.50
 2,700 17.50 17.50 17.50 0 0 0
29/07/2008
16.86
 300 16.86 16.86 16.86 0 0 0
28/07/2008
16.21
 3,500 16.21 16.21 16.21 0 0 0
25/07/2008
15.78
 13,000 14.64 15.78 14.64 0 0 0
24/07/2008
15.13
 31,900 14.80 15.99 14.80 0 0 0
23/07/2008
15.40
 500 15.40 15.40 15.40 0 0 0
22/07/2008
15.99
 100 15.99 15.99 15.99 0 0 0
21/07/2008
15.56
 24,200 16.86 16.86 15.56 0 0 0
18/07/2008
16.21
 51,700 16.21 16.21 16.21 0 0 0
17/07/2008
15.61
 2,400 15.61 15.61 15.61 0 0 0
16/07/2008
15.24
 27,500 15.24 15.24 14.16 0 0 0
15/07/2008
14.70
 2,800 14.70 14.70 14.70 0 0 0
14/07/2008
14.16
 4,200 14.16 14.16 14.16 0 0 0
11/07/2008
13.61
 1,500 13.61 13.61 13.61 0 0 0
10/07/2008
13.18
 20,600 12.32 13.18 12.32 200 0 0
09/07/2008
12.91
 13,200 12.70 12.91 12.70 0 0 0
08/07/2008
13.18
 7,600 13.18 13.40 13.18 0 0 0
07/07/2008
13.02
 12,000 14.10 14.10 13.02 0 0 0
04/07/2008
13.61
 15,600 13.45 13.61 13.29 0 0 0
03/07/2008
13.13
 18,400 13.13 13.13 13.07 0 0 0
02/07/2008
12.70
 21,700 12.70 12.70 12.16 0 0 0
01/07/2008
12.21
 12,800 11.78 12.21 11.78 0 0 0
30/06/2008
11.83
 9,900 11.35 11.83 11.35 0 0 0
27/06/2008
11.35
 9,900 11.24 11.67 10.81 0 0 0
26/06/2008
10.54
 9,500 11.35 11.40 10.54 0 0 0
25/06/2008
11.35
 9,800 10.81 11.35 10.81 0 0 0
24/06/2008
11.24
 3,100 11.24 11.24 11.24 0 0 0
23/06/2008
11.67
 2,000 11.67 11.67 11.67 0 0 0
20/06/2008
12.10
 0 12.10 12.10 12.10 0 0 0
19/06/2008
12.10
 0 12.10 12.10 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |