CTCP Viễn Liên (uni)

6.70
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
(2026-09-04) 		1.20 17.14% 42,300 -700 0
6.40
10.10
6.70
2 tháng
(2026-08-05) 		1.20 17.14% 76,900 -4,600 0.0
6.10
10.10
6.70
3 tháng
(2026-07-06) 		1.20 17.14% 139,200 -4,600 0.0
6
10.10
6.70
6 tháng
(2026-04-07) 		0.50 6.49% 27,700,400 -4,600 0.0
6
10.10
6.70
12 tháng
(2025-10-09) 		-1.70 -17.17% 27,808,500 -4,600 0.0
6
10.20
6.70
24 tháng
(2024-10-14) 		1.10 15.49% 30,199,515 -13,400 -0.1
5.40
11.50
6.70
36 tháng
(2023-10-20) 		-1.30 -13.68% 35,886,140 -21,100 -0.1
5.40
11.50
6.70
60 tháng
(2021-11-01) 		-5.30 -39.26% 44,000,106 -39,085 -0.4
5.40
33
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2010
15.00
 107,600 15.31 15.31 14.92 0 0 0
13/10/2010
15.23
 131,100 14.77 15.46 14.62 10,000 0 0.2
12/10/2010
14.92
 225,800 15.38 15.46 14.77 0 0 0
11/10/2010
15.38
 136,900 15.84 15.84 15.23 0 0 0
08/10/2010
15.46
 171,000 15.99 16.45 15.46 0 0 0
07/10/2010
16.14
 186,100 16.30 17.06 16.07 0 0 0
06/10/2010
16.37
 197,800 16.22 16.37 15.84 0 0 0
05/10/2010
15.84
 339,300 15.84 16.07 14.77 0 0 0
04/10/2010
15.84
 555,900 16.52 16.52 15.84 0 0 0
01/10/2010
16.75
 298,900 17.51 17.51 16.52 0 0 0
30/09/2010
17.29
 302,900 17.36 17.59 16.68 0 0 0
29/09/2010
17.44
 639,200 18.66 18.66 17.44 0 0 0
28/09/2010
18.35
 342,800 19.87 19.87 18.35 0 0 0
27/09/2010
18.58
 274,900 18.66 19.04 18.12 0 0 0
24/09/2010
18.20
 432,500 18.81 19.04 18.12 0 0 0
23/09/2010
18.96
 986,900 18.27 19.34 18.12 0 0 0
22/09/2010
18.27
 461,400 17.29 18.43 17.29 0 0 0
21/09/2010
17.74
 420,600 18.66 18.66 17.51 0 0 0
20/09/2010
18.05
 925,700 18.20 18.35 17.59 0 0 0
17/09/2010
17.21
 431,100 16.45 17.21 16.45 0 0 0
16/09/2010
16.60
 268,300 16.68 16.75 15.69 0 0 0
15/09/2010
16.68
 255,300 18.27 18.27 16.45 500 0 0.0
14/09/2010
17.74
 436,400 16.60 17.74 16.60 2,000 0 0.0
13/09/2010
16.45
 368,900 17.21 17.74 16.45 0 0 0
10/09/2010
17.51
 741,200 18.27 18.27 16.37 0 0 0
09/09/2010
17.36
 642,200 16.22 17.36 15.61 0 0 0
08/09/2010
16.14
 247,100 16.37 16.75 15.91 0 0 0
07/09/2010
16.98
 134,900 17.82 17.82 16.22 0 0 0
06/09/2010
17.06
 90,400 16.45 17.06 16.45 0 0 0
01/09/2010
16.22
 165,500 15.76 16.30 15.23 0 0 0
31/08/2010
15.38
 127,000 15.00 15.38 14.47 0 0 0
30/08/2010
14.39
 70,600 14.09 14.39 14.09 0 0 0
27/08/2010
13.48
 111,600 14.09 14.09 13.33 0 0 0
26/08/2010
14.09
 64,800 15.38 15.38 13.78 0 0 0
25/08/2010
14.70
 37,300 14.77 14.92 14.70 0 0 0
24/08/2010
15.69
 105,000 16.22 16.22 15.69 0 0 0
23/08/2010
16.68
 32,800 17.44 17.44 16.60 0 0 0
20/08/2010
17.36
 85,700 16.90 18.27 16.60 0 0 0
19/08/2010
17.29
 16,600 17.74 17.74 17.21 0 0 0
18/08/2010
17.51
 35,500 18.27 18.27 17.44 0 0 0
17/08/2010
18.20
 96,300 19.04 19.04 17.97 0 0 0
16/08/2010
18.81
 77,100 18.05 18.81 17.74 0 0 0
13/08/2010
17.74
 82,200 17.13 18.27 16.45 0 0 0
12/08/2010
16.83
 127,600 17.89 17.89 16.68 0 0 0
11/08/2010
17.97
 126,500 16.52 17.97 16.52 0 0 0
10/08/2010
17.06
 127,700 17.51 18.05 16.68 0 0 0
09/08/2010
18.05
 123,700 19.04 19.04 17.82 0 0 0
06/08/2010
19.11
 75,400 19.04 19.49 19.04 0 0 0
05/08/2010
19.19
 67,300 19.26 19.65 18.73 0 0 0
04/08/2010
19.26
 101,300 19.65 19.65 18.88 0 0 0
03/08/2010
19.95
 89,600 20.94 21.32 19.80 0 0 0
02/08/2010
20.64
 125,500 21.70 21.70 20.56 0 0 0
30/07/2010
20.94
 54,600 21.55 21.55 20.94 0 0 0
29/07/2010
20.86
 223,800 21.32 21.55 20.41 0 0 0
28/07/2010
21.63
 60,400 23.15 23.15 21.63 0 0 0
27/07/2010
22.46
 147,800 22.62 23.83 22.46 0 0 0
26/07/2010
22.23
 101,000 22.84 23.22 22.08 0 2,100 -0.1
23/07/2010
23.00
 132,100 22.84 23.30 22.46 0 0 0
22/07/2010
22.92
 148,900 23.38 23.38 22.39 0 0 0
21/07/2010
23.22
 132,700 23.76 24.06 23.07 0 0 0
20/07/2010
23.99
 54,200 24.44 24.44 23.68 0 0 0
19/07/2010
24.29
 80,400 23.91 24.67 23.76 0 0 0
16/07/2010
23.83
 107,100 23.99 24.29 23.30 0 0 0
15/07/2010
23.83
 127,500 24.37 24.67 23.76 0 0 0
14/07/2010
24.75
 362,200 26.27 26.27 24.44 0 10,000 -0.3
13/07/2010
24.60
 35,900 24.60 24.60 24.37 0 0 0
12/07/2010
23.53
 99,400 22.84 23.53 22.01 0 0 0
09/07/2010
21.93
 129,300 22.16 22.69 21.55 0 0 0
08/07/2010
22.46
 145,000 24.37 24.37 22.39 0 0 0
07/07/2010
22.84
 148,200 23.91 24.29 22.62 0 0 0
06/07/2010
23.22
 364,400 24.06 24.06 23.15 100 0 0.0
05/07/2010
24.44
 135,800 25.66 25.66 24.37 0 0 0
02/07/2010
25.13
 440,500 23.91 26.19 23.91 0 2,000 -0.1
01/07/2010
25.66
 80,800 25.66 25.66 25.66 0 0 0
30/06/2010
27.56
 207,800 27.79 27.79 27.56 0 0 0
29/06/2010
29.32
 485,400 29.93 29.93 28.25 0 5,000 -0.2
28/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/27 (Volume + 27%, Ratio=0.27)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/73 (Volume + 73%, Ratio=0.73)
28/06/2010
28.02
 266,100 28.02 28.02 28.02 0 5,000 -0.2
25/06/2010
22.46
 674,500 21.89 22.46 21.70 100 8,000 -0.5
24/06/2010
21.05
 649,800 20.22 21.05 19.84 2,100 2,000 0.0
23/06/2010
19.80
 257,900 19.65 20.10 18.85 100 0 0.0
22/06/2010
19.42
 242,400 20.75 21.09 19.04 100 0 0.0
21/06/2010
20.33
 223,100 20.75 20.75 19.80 0 0 0
18/06/2010
19.57
 235,500 19.80 19.84 19.04 0 0 0
17/06/2010
18.85
 143,700 19.04 19.04 18.73 0 0 0
16/06/2010
18.96
 150,800 19.04 19.23 18.85 0 0 0
15/06/2010
18.77
 165,700 19.04 19.11 18.58 1,000 0 0.0
14/06/2010
19.04
 144,600 19.04 19.38 19.00 4,000 0 0.2
11/06/2010
18.85
 190,200 19.99 19.99 18.66 0 0 0
10/06/2010
19.42
 62,400 19.99 19.99 19.11 0 0 0
09/06/2010
19.72
 71,700 20.64 20.64 19.46 0 0 0
08/06/2010
20.03
 88,900 19.04 20.94 19.04 0 0 0
07/06/2010
19.99
 463,400 20.71 20.79 19.23 0 0 0
04/06/2010
19.46
 30,700 19.46 19.46 19.46 0 0 0
03/06/2010
18.20
 28,400 18.20 18.20 18.20 0 0 0
02/06/2010
17.13
 62,500 16.94 17.25 16.60 0 0 0
01/06/2010
17.06
 48,600 17.13 17.21 16.94 0 0 0
31/05/2010
17.32
 37,100 17.13 17.48 16.94 0 0 0
28/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2010
17.40
 104,700 17.13 17.40 17.13 0 0 0
27/05/2010
16.37
 32,800 16.00 16.63 16.00 0 0 0
26/05/2010
16.22
 92,200 16.19 16.45 15.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc