CTCP Viễn Liên (uni)

7.60
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
(2026-08-19) 		0.90 13.43% 40,200 -3,900 0.0
6.40
8.60
7.60
2 tháng
(2026-07-20) 		0.60 8.57% 103,800 -3,900 0.0
6
8.60
7.60
3 tháng
(2026-06-22) 		0.30 4.11% 131,900 -3,900 0.0
6
8.60
7.60
6 tháng
(2026-03-23) 		0 0% 27,684,900 -3,900 0.0
6
8.90
7.60
12 tháng
(2025-09-23) 		-1.90 -20% 27,816,600 -3,900 0.0
6
10.90
7.60
24 tháng
(2024-09-30) 		0.50 7.04% 30,350,709 -12,700 -0.1
5.40
11.50
7.60
36 tháng
(2023-10-04) 		-1.50 -16.48% 36,694,928 -20,400 -0.1
5.40
11.50
7.60
60 tháng
(2021-10-14) 		-6 -44.12% 44,363,253 -35,056 -0.4
5.40
33
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2010
19.42
 242,400 20.33 21.09 19.04 100 0 0.0
21/06/2010
20.33
 223,100 19.57 20.75 19.80 0 0 0
18/06/2010
19.57
 235,500 18.85 19.84 19.04 0 0 0
17/06/2010
18.85
 143,700 18.96 19.04 18.73 0 0 0
16/06/2010
18.96
 150,800 18.77 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 18.85 19.38 19.00 4,000 0 0.2
11/06/2010
18.85
 190,200 19.42 19.99 18.66 0 0 0
10/06/2010
19.42
 62,400 19.72 19.99 19.11 0 0 0
09/06/2010
19.72
 71,700 20.03 20.64 19.46 0 0 0
08/06/2010
20.03
 88,900 19.99 20.94 19.04 0 0 0
07/06/2010
19.99
 463,400 19.46 20.79 19.23 0 0 0
04/06/2010
19.46
 30,700 18.20 19.46 19.46 0 0 0
03/06/2010
18.20
 28,400 17.13 18.20 18.20 0 0 0
02/06/2010
17.13
 62,500 17.06 17.25 16.60 0 0 0
01/06/2010
17.06
 48,600 17.32 17.32 16.94 0 0 0
31/05/2010
17.32
 37,100 17.40 17.48 16.94 0 0 0
28/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2010
17.40
 104,700 16.37 17.40 17.13 0 0 0
27/05/2010
16.37
 32,800 16.22 16.63 16.00 0 0 0
26/05/2010
16.22
 92,200 15.81 16.45 15.92 0 0 0
25/05/2010
15.81
 111,600 16.22 16.37 15.81 0 3,700 -0.2
24/05/2010
16.22
 56,000 14.99 16.22 15.37 0 0 0
21/05/2010
14.99
 158,000 16.22 16.22 14.96 0 0 0
20/05/2010
16.22
 98,400 16.52 17.00 15.81 0 0 0
19/05/2010
16.52
 65,500 17.67 17.67 16.52 0 0 0
18/05/2010
17.67
 89,100 17.12 17.79 16.59 0 0 0
17/05/2010
17.12
 57,300 17.60 17.97 16.97 0 0 0
14/05/2010
17.60
 63,500 17.97 18.08 17.49 0 0 0
13/05/2010
17.97
 62,800 17.34 18.16 17.49 0 800 0.0
12/05/2010
17.34
 134,900 18.05 18.05 17.15 0 0 0
11/05/2010
18.05
 157,700 18.16 19.27 17.00 0 0 0
10/05/2010
18.16
 117,500 18.16 18.79 17.34 0 0 0
07/05/2010
18.16
 121,400 19.16 19.16 17.93 0 4,000 0
06/05/2010
19.16
 77,600 19.20 19.53 18.98 0 0 0
05/05/2010
19.20
 88,300 19.76 19.76 18.98 0 4,800 0
04/05/2010
19.76
 237,900 18.79 20.09 18.98 0 5,000 -0.3
29/04/2010
18.79
 106,900 18.94 18.98 18.64 0 0 0
28/04/2010
18.94
 94,600 19.05 19.72 18.60 100 0 0.0
27/04/2010
19.05
 176,200 19.42 19.50 18.98 0 100 0.0
26/04/2010
19.42
 222,400 18.72 19.50 18.45 0 0 0
22/04/2010
18.72
 329,000 17.86 19.12 17.93 0 0 0
21/04/2010
17.86
 60,500 17.86 18.05 17.75 0 0 0
20/04/2010
17.86
 172,500 17.23 18.45 17.56 0 0 0
19/04/2010
17.23
 100,400 17.60 17.60 17.12 0 0 0
16/04/2010
17.60
 83,100 17.82 18.23 17.49 0 0 0
15/04/2010
17.82
 62,800 17.75 18.12 17.75 0 0 0
14/04/2010
17.75
 92,700 17.79 18.05 17.67 0 0 0
13/04/2010
17.79
 64,800 18.05 18.08 17.49 0 0 0
12/04/2010
18.05
 121,900 18.34 18.34 17.60 0 0 0
09/04/2010
18.34
 211,600 19.12 20.09 18.08 0 100 0.0
08/04/2010
19.12
 260,100 17.93 19.16 18.01 0 0 0
07/04/2010
17.93
 139,000 17.97 18.16 17.71 0 0 0
06/04/2010
17.97
 164,600 17.82 18.45 17.79 0 0 0
05/04/2010
17.82
 201,300 16.67 17.82 16.74 0 0 0
02/04/2010
16.67
 117,300 16.74 16.82 16.45 0 0 0
01/04/2010
16.74
 137,500 16.26 16.74 15.89 0 0 0
31/03/2010
16.26
 68,300 16.37 16.56 16.15 0 0 0
30/03/2010
16.37
 107,800 16.74 16.74 16.22 0 0 0
29/03/2010
16.74
 130,300 16.00 17.19 16.52 0 0 0
26/03/2010
16.00
 86,600 16.33 16.45 15.63 0 100 0.0
25/03/2010
16.33
 123,400 16.97 16.97 16.30 0 0 0
24/03/2010
16.97
 92,300 16.67 17.04 16.30 0 100 0.0
23/03/2010
16.67
 125,900 16.97 17.12 16.30 0 1,900 -0.1
22/03/2010
16.97
 70,900 17.30 17.41 16.74 0 1,000 0.0
19/03/2010
17.30
 106,000 17.82 17.82 17.19 0 0 0
18/03/2010
17.67
 161,300 17.49 17.67 16.74 0 0 0
17/03/2010
17.30
 103,800 18.60 18.60 17.04 0 0 0
16/03/2010
17.75
 627,900 17.75 17.75 17.12 3,000 0 0.1
15/03/2010
17.00
 308,600 15.92 17.00 15.74 0 0 0
12/03/2010
15.78
 111,600 16.07 16.19 15.78 0 0 0
11/03/2010
15.96
 89,100 16.00 16.37 15.89 0 0 0
10/03/2010
15.89
 120,500 15.44 16.45 15.44 0 0 0
09/03/2010
16.37
 122,000 17.12 17.12 16.19 0 0 0
08/03/2010
16.56
 143,300 16.93 16.97 15.89 0 0 0
05/03/2010
16.07
 234,700 14.96 16.07 14.92 0 0 0
04/03/2010
15.26
 113,400 14.96 15.26 14.70 0 0 0
03/03/2010
14.66
 112,900 14.29 14.88 14.06 0 700 0.0
02/03/2010
14.03
 82,100 14.32 14.32 13.95 0 0 0
01/03/2010
14.14
 79,100 14.03 14.14 13.80 0 0 0
26/02/2010
13.77
 10,200 14.06 14.06 13.66 0 0 0
25/02/2010
13.84
 27,200 13.92 13.95 13.66 0 0 0
24/02/2010
13.77
 20,100 13.58 13.88 13.39 0 0 0
23/02/2010
13.58
 26,800 14.18 14.18 13.39 0 0 0
22/02/2010
14.10
 20,700 14.36 14.36 13.66 0 0 0
12/02/2010
13.95
 33,700 14.21 14.21 13.84 0 0 0
11/02/2010
13.92
 21,200 13.95 13.95 13.77 0 0 0
10/02/2010
13.77
 20,400 13.95 14.06 13.77 0 0 0
09/02/2010
13.77
 74,400 13.58 14.14 13.39 0 0 0
08/02/2010
13.39
 2,000 13.73 13.73 13.13 0 0 0
05/02/2010
13.39
 24,200 13.88 13.88 13.21 0 0 0
04/02/2010
13.92
 77,600 13.77 13.95 13.58 100 0 0.0
03/02/2010
13.47
 41,900 13.58 13.58 13.32 0 0 0
02/02/2010
13.32
 18,700 13.73 13.73 13.32 0 0 0
01/02/2010
13.25
 21,200 13.95 13.95 13.17 0 0 0
29/01/2010
13.21
 61,100 12.87 13.62 12.84 0 0 0
28/01/2010
12.80
 34,000 12.87 13.02 12.65 0 0 0
27/01/2010
13.02
 60,900 14.51 14.51 12.91 0 0 0
26/01/2010
13.88
 63,300 13.69 13.88 13.58 0 0 0
25/01/2010
12.65
 19,200 13.58 13.58 12.46 0 0 0
22/01/2010
13.51
 146,000 13.02 13.66 13.02 0 40,000 -1.4

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