CTCP Viglacera Thăng Long (tlt)

14
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
(2024-10-22) 		-0.80 -5.41% 24,413 0 0
12.30
16.90
14
2 tháng
(2024-09-23) 		0.20 1.45% 33,856 0 0
11.30
16.90
14
3 tháng
(2024-08-23) 		-0.60 -4.11% 89,860 0 -0.0
11.30
16.90
14
6 tháng
(2024-05-27) 		-0.17 -1.20% 265,122 -600 -0.0
11.30
30.09
14
12 tháng
(2023-11-27) 		0.90 6.85% 307,770 -600 -0.0
10.68
30.09
14
24 tháng
(2022-12-02) 		-2.22 -13.68% 404,304 0 -0.0
10.34
30.09
14
36 tháng
(2021-12-07) 		1.66 13.47% 731,215 -18,000 -0.3
8.07
30.09
14
60 tháng
(2019-12-18) 		0.32 2.31% 2,052,273 -14,700 -0.2
6.49
30.09
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2008
24.93
 172,400 23.71 25.38 23.59 0 3,400 0
04/03/2008
26.14
 57,400 26.91 26.91 26.14 0 600 0
03/03/2008
28.32
 84,900 31.19 31.96 28.00 0 0 0
29/02/2008
30.55
 72,700 32.28 32.60 29.91 0 0 0
28/02/2008
32.28
 90,400 32.28 34.26 31.06 0 0 0
27/02/2008
31.32
 122,700 29.91 33.88 29.91 0 0 0
26/02/2008
29.79
 127,400 35.92 35.92 29.79 200 0 0
25/02/2008
32.85
 22,500 31.96 32.85 29.91 0 0 0
22/02/2008
31.64
 203,000 29.40 35.03 29.27 0 0 0
21/02/2008
32.28
 65,700 35.16 35.16 32.28 0 0 0
20/02/2008
34.52
 96,400 37.07 38.35 34.07 0 0 0
19/02/2008
37.71
 159,100 38.99 40.27 35.79 0 0 0
18/02/2008
40.20
 61,500 40.59 40.59 39.18 200 0 0
15/02/2008
43.46
 32,700 45.96 45.96 42.83 0 0 0
14/02/2008
46.09
 27,400 48.58 48.58 45.38 1,500 0 0
13/02/2008
47.94
 13,700 51.77 51.77 47.43 1,000 0 0
12/02/2008
49.22
 20,700 56.44 56.44 48.58 0 0 0
01/02/2008
52.09
 89,500 51.07 52.41 49.22 100 0 0
31/01/2008
49.86
 59,100 52.29 52.29 43.53 0 0 0
30/01/2008
47.56
 11,900 47.56 47.56 47.56 0 0 0
29/01/2008
43.27
 11,100 43.27 43.27 43.27 0 0 0
28/01/2008
40.27
 30,400 40.27 40.27 38.29 0 0 0
25/01/2008
38.35
 9,800 37.07 39.95 37.07 0 0 0
24/01/2008
37.39
 9,400 40.27 40.27 37.39 0 0 0
23/01/2008
38.35
 16,900 39.63 40.27 37.46 0 0 0
22/01/2008
40.59
 8,800 40.27 41.55 40.20 0 0 0
21/01/2008
41.55
 7,000 41.55 42.83 41.23 0 0 0
18/01/2008
41.55
 17,900 41.55 44.10 41.48 0 0 0
17/01/2008
41.23
 20,500 43.78 43.91 38.67 0 0 0
16/01/2008
39.95
 5,400 39.95 39.95 39.63 0 0 0
15/01/2008
37.07
 20,400 39.63 39.63 36.11 0 0 0
14/01/2008
39.50
 9,800 40.91 40.91 39.18 0 0 0
11/01/2008
41.55
 8,200 43.46 44.42 41.55 0 0 0
10/01/2008
42.83
 15,900 43.46 43.46 40.91 0 0 0
09/01/2008
44.10
 6,300 46.02 46.34 43.46 0 0 0
08/01/2008
44.10
 7,200 45.70 47.17 44.10 0 0 0
07/01/2008
44.74
 16,100 45.38 45.38 42.19 0 0 0
04/01/2008
46.98
 3,200 45.83 47.30 45.83 0 0 0
03/01/2008
47.87
 5,200 48.58 48.58 46.79 0 0 0
02/01/2008
49.22
 1,200 49.22 49.22 49.22 0 0 0
28/12/2007
49.60
 8,300 48.71 49.86 48.71 0 0 0
27/12/2007
49.54
 6,300 49.86 49.86 48.90 0 0 0
26/12/2007
49.79
 13,000 49.86 50.50 49.79 0 0 0
25/12/2007
50.43
 4,900 51.13 51.13 48.71 100 0 0
24/12/2007
50.05
 19,700 51.58 51.77 49.86 1,000 0 0
21/12/2007
49.86
 15,800 49.28 51.13 49.28 0 0 0
20/12/2007
48.58
 6,500 50.50 50.50 48.58 0 0 0
19/12/2007
51.45
 26,800 49.86 52.67 47.94 0 0 0
18/12/2007
48.58
 19,200 49.86 49.86 47.30 0 0 0
17/12/2007
47.94
 13,300 48.26 48.64 47.94 0 0 0
14/12/2007
49.86
 12,400 49.86 50.50 49.73 0 0 0
13/12/2007
49.60
 7,200 50.50 50.50 49.54 0 0 0
12/12/2007
49.86
 25,600 48.58 52.48 48.58 0 100 0
11/12/2007
50.24
 8,800 49.86 50.50 49.86 0 0 0
10/12/2007
51.77
 17,000 53.37 53.37 51.13 0 0 0
07/12/2007
53.56
 28,700 52.54 54.01 52.09 0 0 0
06/12/2007
52.86
 17,500 53.05 54.33 51.58 0 0 0
05/12/2007
53.50
 19,300 59.51 59.51 50.18 0 0 0
04/12/2007
54.07
 63,300 51.13 54.46 51.13 0 0 0
03/12/2007
50.05
 18,900 49.79 50.05 48.32 0 0 0
30/11/2007
48.07
 18,500 48.58 48.58 48.00 0 0 0
29/11/2007
48.39
 10,900 48.26 49.73 48.26 0 0 0
28/11/2007
48.26
 12,200 47.62 48.26 47.62 0 0 0
27/11/2007
46.66
 22,500 47.94 49.86 46.66 0 0 0
26/11/2007
47.56
 16,000 46.98 48.58 46.34 0 500 0
23/11/2007
46.34
 14,500 47.30 47.81 44.74 0 0 0
22/11/2007
47.94
 14,900 46.66 49.22 42.95 100 0 0
21/11/2007
46.98
 15,000 48.32 48.32 46.66 0 0 0
20/11/2007
49.03
 11,700 49.22 49.86 47.94 0 0 0
19/11/2007
49.86
 17,000 50.50 50.50 49.22 0 0 0
16/11/2007
48.71
 13,300 51.13 51.13 46.66 0 900 0
15/11/2007
49.86
 39,500 53.05 53.69 48.58 0 0 0
14/11/2007
49.47
 16,600 40.52 49.47 40.52 0 500 0
13/11/2007
44.93
 30,900 47.94 49.54 44.93 1,000 0 0
12/11/2007
49.15
 26,900 49.86 51.13 48.64 0 0 0
09/11/2007
52.09
 48,800 54.97 54.97 50.50 0 1,400 0
08/11/2007
54.97
 32,900 57.53 57.53 54.07 0 1,500 0
07/11/2007
56.89
 29,300 58.80 59.12 53.69 0 0 0
06/11/2007
57.78
 48,900 54.33 57.78 53.44 0 0 0
05/11/2007
56.82
 29,400 63.28 63.28 56.82 1,000 0 0
02/11/2007
63.28
 59,600 64.30 64.30 60.72 0 0 0
01/11/2007
59.76
 34,200 55.61 59.76 54.33 0 0 0
31/10/2007
55.61
 70,400 59.38 59.38 53.50 0 300 0
30/10/2007
57.02
 75,900 57.53 63.34 57.02 0 0 0
29/10/2007
62.90
 43,800 68.71 69.03 62.90 0 300 0
26/10/2007
68.71
 64,000 75.42 77.98 64.56 0 0 0
25/10/2007
73.12
 104,000 72.87 73.31 60.02 1,000 0 0
24/10/2007
67.05
 111,600 66.73 67.05 65.20 4,300 0 0
23/10/2007
61.04
 111,400 61.04 61.04 60.08 0 0 0
22/10/2007
56.38
 90,100 56.38 56.38 52.41 1,000 700 0
19/10/2007
53.63
 75,300 48.58 53.63 46.02 0 0 0
18/10/2007
48.58
 64,500 51.77 51.77 48.39 2,000 0 0
17/10/2007
47.62
 174,200 55.54 55.54 46.02 2,300 1,000 0
16/10/2007
50.50
 3,900 50.50 50.50 50.50 0 0 0
15/10/2007
45.96
 800 45.96 45.96 45.96 0 0 0
12/10/2007
41.80
 300 41.80 41.80 41.80 0 0 0
11/10/2007
38.03
 1,000 38.03 38.03 38.03 0 0 0
10/10/2007: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 1/2 Giá: 15 (Volume + 200%, Ratio=2)
10/10/2007
49.54
 124,400 52.16 52.16 44.74 0 0 0
09/10/2007
34.62
 124,500 34.75 35.37 33.71 300 0 0
08/10/2007
35.14
 55,100 39.94 40.20 33.58 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |