CTCP Viglacera Tiên Sơn (vit)

25
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) 		-1.60 -6.20% 378,900 -661 0.0
23.50
26.90
25
2 tháng
(2026-08-05) 		-0.80 -3.20% 528,200 -261 0.0
21.60
26.90
25
3 tháng
(2026-07-06) 		-3.89 -13.84% 620,000 -561 0.0
21.60
28.20
25
6 tháng
(2026-04-07) 		1.51 6.67% 1,564,500 -3,061 -0.1
21.36
28.29
25
12 tháng
(2025-10-09) 		6.81 39.14% 2,188,000 -4,561 -0.1
16.26
28.29
25
24 tháng
(2024-10-14) 		6.75 38.67% 2,834,491 -10,661 -0.2
13.87
28.29
25
36 tháng
(2023-10-20) 		9.88 69% 4,534,191 -53,938 -0.9
11.99
28.29
25
60 tháng
(2021-11-01) 		10.68 78.96% 10,873,366 -93,737 -1.8
11.99
28.29
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2010
2.69
 25,200 2.99 2.99 2.69 0 0 0
06/08/2010
2.85
 15,600 2.88 2.88 2.85 0 0 0
05/08/2010
2.91
 11,900 2.88 2.91 2.82 0 0 0
04/08/2010
2.82
 29,000 2.97 2.97 2.80 0 0 0
03/08/2010
2.96
 13,800 2.99 2.99 2.96 0 0 0
02/08/2010
3.03
 35,100 3.11 3.11 3.00 0 0 0
30/07/2010
3.17
 44,800 3.11 3.19 3.11 0 0 0
29/07/2010
3.19
 23,900 3.13 3.22 3.11 0 0 0
28/07/2010
3.14
 26,100 3.38 3.38 3.14 0 0 0
27/07/2010
3.27
 60,400 3.30 3.44 3.24 0 0 0
26/07/2010
3.20
 34,500 3.30 3.34 3.20 0 0 0
23/07/2010
3.27
 38,100 3.38 3.38 3.27 0 0 0
22/07/2010
3.33
 18,300 3.38 3.38 3.28 4,000 0 0.1
21/07/2010
3.36
 31,800 3.31 3.52 3.31 0 0 0
20/07/2010
3.33
 68,800 3.34 3.34 3.27 5,000 0 0.1
19/07/2010
3.36
 35,700 3.33 3.38 3.28 0 0 0
16/07/2010
3.34
 10,100 3.41 3.41 3.31 0 0 0
15/07/2010
3.39
 21,400 3.42 3.48 3.33 0 0 0
14/07/2010
3.44
 51,500 3.42 3.47 3.28 2,000 0 0.0
13/07/2010
3.45
 40,100 3.45 3.48 3.39 6,000 0 0.1
12/07/2010
3.44
 28,100 3.34 3.50 3.27 4,400 0 0.1
09/07/2010
3.38
 32,400 3.41 3.50 3.34 0 0 0
08/07/2010
3.34
 36,300 3.50 3.55 3.34 0 0 0
07/07/2010
3.42
 42,900 3.70 3.70 3.42 0 0 0
06/07/2010
3.50
 114,200 3.28 3.50 3.28 0 0 0
05/07/2010
3.27
 18,500 3.25 3.36 3.25 0 0 0
02/07/2010
3.28
 38,700 3.30 3.34 3.27 0 0 0
01/07/2010
3.30
 13,000 3.25 3.30 3.24 300 0 0.0
30/06/2010
3.30
 5,800 3.27 3.34 3.27 0 0 0
29/06/2010
3.42
 13,600 3.42 3.55 3.42 0 0 0
28/06/2010
3.50
 31,700 3.31 3.52 3.31 0 0 0
25/06/2010
3.42
 115,100 3.58 3.58 3.31 0 0 0
24/06/2010
3.58
 16,700 3.69 3.69 3.55 0 0 0
23/06/2010
3.53
 20,100 3.55 3.62 3.53 0 0 0
22/06/2010
3.58
 36,600 3.70 3.73 3.58 0 0 0
21/06/2010
3.73
 38,100 3.62 3.73 3.59 0 0 0
18/06/2010
3.67
 19,900 3.58 3.67 3.58 0 0 0
17/06/2010
3.66
 26,400 3.70 3.70 3.58 0 0 0
16/06/2010
3.78
 32,300 3.69 3.81 3.69 0 0 0
15/06/2010
3.73
 61,800 3.61 3.75 3.59 0 0 0
14/06/2010
3.59
 72,700 3.97 3.97 3.55 0 0 0
11/06/2010
3.75
 275,100 3.75 3.75 3.59 0 0 0
10/06/2010
3.52
 900 3.52 3.52 3.52 0 0 0
09/06/2010: Quyền mua cổ phiếu: 1/1.2 Giá: 11.3 (Volume + 120%, Ratio=1.20)
09/06/2010
3.30
 100 3.30 3.30 3.30 0 0 0
08/06/2010
3.14
 94,400 2.80 3.14 2.80 0 0 0
07/06/2010
2.97
 47,300 2.94 3.00 2.93 0 0 0
04/06/2010
3.12
 41,300 3.18 3.18 3.11 0 0 0
03/06/2010
3.26
 31,000 3.46 3.46 3.26 0 0 0
02/06/2010
3.33
 22,400 3.20 3.36 3.20 0 0 0
01/06/2010
3.26
 18,000 3.22 3.35 3.22 0 0 0
31/05/2010
3.40
 43,500 3.69 3.69 3.26 0 0 0
28/05/2010
3.46
 43,500 3.46 3.46 3.46 0 0 0
27/05/2010
3.23
 63,600 3.23 3.23 3.21 0 0 0
26/05/2010
3.03
 21,700 2.95 3.03 2.95 0 0 0
25/05/2010
2.87
 37,000 2.75 2.87 2.75 0 0 0
24/05/2010
2.75
 7,800 2.75 2.75 2.64 0 0 0
21/05/2010
2.64
 89,200 2.70 2.75 2.64 0 0 0
20/05/2010
2.97
 48,300 3.15 3.15 2.75 0 0 0
19/05/2010
2.93
 45,300 3.10 3.10 2.93 0 0 0
18/05/2010
3.23
 20,600 3.18 3.23 3.13 0 0 0
17/05/2010
3.12
 22,000 3.33 3.33 3.12 0 0 0
14/05/2010
3.38
 42,500 3.19 3.39 3.18 0 0 0
13/05/2010
3.31
 88,400 3.28 3.31 3.00 0 0 0
12/05/2010
3.07
 87,400 3.18 3.18 3.07 0 0 0
11/05/2010
3.31
 111,600 3.46 3.46 3.24 0 0 0
10/05/2010
3.37
 42,200 3.60 3.60 3.37 0 0 0
07/05/2010
3.53
 101,000 3.76 3.87 3.51 0 2,000 -0.1
06/05/2010
3.78
 76,200 3.56 3.78 3.56 0 0 0
05/05/2010
3.59
 121,700 3.59 3.59 3.36 0 0 0
04/05/2010
3.56
 34,600 3.57 3.71 3.46 0 0 0
29/04/2010
3.56
 374,000 3.56 3.56 3.47 2,000 0 0.1
28/04/2010
3.34
 38,300 3.34 3.34 3.34 0 0 0
27/04/2010
3.15
 58,700 3.04 3.15 3.04 0 0 0
26/04/2010
2.95
 69,100 2.87 2.97 2.87 0 0 0
22/04/2010
2.96
 161,100 2.96 3.15 2.96 0 6,100 -0.2
21/04/2010
3.15
 80,600 3.36 3.36 3.15 0 0 0
20/04/2010
3.28
 246,100 3.50 3.50 3.15 0 0 0
19/04/2010
3.28
 96,000 3.28 3.28 3.28 0 0 0
16/04/2010
3.06
 187,700 3.06 3.06 2.91 0 0 0
15/04/2010
2.87
 140,000 2.85 2.87 2.80 0 0 0
14/04/2010
2.74
 14,300 2.69 2.74 2.68 0 0 0
13/04/2010
2.75
 15,400 2.85 2.85 2.72 0 1,000 0.0
12/04/2010
2.85
 44,700 2.91 2.91 2.80 0 0 0
09/04/2010
2.64
 39,800 2.89 2.89 2.64 0 0 0
08/04/2010
2.80
 33,100 2.79 2.83 2.75 0 0 0
07/04/2010
2.70
 38,200 2.68 2.70 2.64 0 0 0
06/04/2010
2.69
 26,600 2.75 2.75 2.68 0 0 0
05/04/2010
2.67
 23,500 2.75 2.76 2.64 0 1,000 0.0
02/04/2010
2.69
 24,300 2.75 2.80 2.64 0 0 0
01/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
01/04/2010
2.72
 26,100 2.71 2.77 2.70 0 0 0
31/03/2010
2.75
 10,200 2.75 2.75 2.68 0 0 0
30/03/2010
2.81
 38,200 3.02 3.05 2.80 0 0 0
29/03/2010
2.81
 79,800 2.73 2.94 2.73 2,000 0 0.1
26/03/2010
2.80
 23,100 2.84 2.84 2.71 0 0 0
25/03/2010
2.81
 59,800 2.71 2.81 2.67 0 0 0
24/03/2010
2.75
 63,200 2.94 2.94 2.75 0 0 0
23/03/2010
2.88
 130,400 3.04 3.05 2.81 0 0 0
22/03/2010
2.89
 57,800 2.76 2.89 2.75 0 0 0
19/03/2010
2.79
 23,000 2.66 2.79 2.65 0 0 0
18/03/2010
2.77
 60,600 2.74 2.80 2.65 0 0 0

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