CTCP Viglacera Đông Triều (dtc)

2.40
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
(2025-02-26) 		-0.10 -1.92% 454,100 0 0
2.40
5.20
2.40
2 tháng
(2025-02-03) 		0 0% 590,441 -400 0.0
2.40
5.50
2.40
3 tháng
(2024-12-30) 		0.30 6.25% 689,348 -400 0.0
2.40
5.50
2.40
6 tháng
(2024-09-30) 		0.40 8.51% 1,256,966 -14,200 -0.1
2.40
5.50
2.40
12 tháng
(2024-04-02) 		0.80 18.60% 3,877,029 -16,000 -0.1
2.40
6.70
2.40
24 tháng
(2023-04-10) 		-0.10 -1.92% 6,595,488 -22,352 -0.1
2.40
7.20
2.40
36 tháng
(2022-04-13) 		-6.09 -54.43% 8,286,557 -22,752 -0.1
2.40
11.39
2.40
60 tháng
(2020-04-23) 		-4.85 -48.74% 11,878,045 -180,379 -1.9
2.40
17.20
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2009
30.86
 7,500 30.98 31.94 29.99 500 0 0
16/09/2009
30.98
 10,700 29.55 31.14 29.95 0 0 0
15/09/2009
29.55
 12,400 29.51 30.35 29.15 0 0 0
14/09/2009
29.51
 5,800 29.23 30.35 28.79 0 0 0
11/09/2009
29.23
 5,500 29.35 29.35 28.95 0 0 0
10/09/2009
29.35
 2,400 29.75 29.75 28.83 0 0 0
09/09/2009
29.75
 4,100 29.63 29.83 29.55 600 0 0
08/09/2009
29.63
 9,200 29.23 29.95 29.55 0 0 0
07/09/2009
29.23
 4,900 29.23 29.35 29.15 0 0 0
04/09/2009
29.23
 2,800 29.15 29.55 29.07 0 0 0
03/09/2009
29.15
 3,900 29.63 29.63 28.75 0 0 0
01/09/2009
29.63
 3,500 29.75 30.07 29.55 0 0 0
31/08/2009
29.75
 5,800 29.55 30.35 29.55 0 500 0
28/08/2009
29.55
 2,800 29.35 29.87 29.47 0 0 0
27/08/2009
29.35
 1,300 28.75 29.55 29.35 0 1,000 0
26/08/2009
28.75
 4,000 28.91 28.91 28.35 0 0 0
25/08/2009
28.91
 8,900 29.55 29.55 28.75 0 1,000 0
24/08/2009
29.55
 3,500 29.75 30.74 29.15 500 0 0
21/08/2009
29.75
 12,900 30.98 31.26 29.75 0 1,000 0
20/08/2009
30.98
 8,800 30.27 32.22 30.15 0 0 0
19/08/2009
30.27
 9,000 29.55 30.35 29.95 0 0 0
18/08/2009
29.55
 7,500 29.55 29.91 29.15 0 1,500 0
17/08/2009
29.55
 6,600 28.67 29.95 28.35 0 0 0
14/08/2009
28.67
 8,900 29.15 29.15 27.11 0 2,000 0
13/08/2009
29.15
 20,600 28.99 29.95 28.35 0 0 0
12/08/2009
28.99
 14,700 30.55 31.34 28.83 900 0 0
11/08/2009
30.55
 3,900 30.31 32.98 30.35 0 0 0
10/08/2009
30.31
 6,600 32.46 32.46 30.31 800 0 0
07/08/2009
32.46
 4,100 32.94 32.94 31.74 0 0 0
06/08/2009: Cổ tức tiền mặt tỉ lệ: 70%
06/08/2009
32.94
 5,600 33.14 34.22 32.34 0 0 0
05/08/2009
33.14
 12,200 34.43 35.90 33.14 0 0 0
04/08/2009
34.43
 12,300 33.32 35.72 34.24 0 0 0
03/08/2009
33.32
 14,900 33.51 35.64 33.32 1,300 0 0
31/07/2009
33.51
 17,700 31.67 33.62 32.40 0 0 0
30/07/2009
31.67
 18,400 31.12 32.04 31.23 0 100 0
29/07/2009
31.12
 6,300 30.97 32.04 30.56 0 2,000 0
28/07/2009
30.97
 5,000 32.77 32.88 30.93 0 0 0
27/07/2009
32.77
 12,100 31.00 33.07 31.67 0 0 0
24/07/2009
31.00
 20,700 30.71 31.00 30.75 0 0 0
23/07/2009
30.71
 10,200 29.83 31.12 28.65 1,100 0 0
22/07/2009
29.83
 3,600 29.20 31.23 29.83 0 0 0
21/07/2009
29.20
 7,600 27.62 29.20 29.20 0 900 0
20/07/2009
27.62
 7,400 26.51 28.35 26.51 0 0 0
17/07/2009
26.51
 2,100 27.58 29.27 26.51 0 0 0
16/07/2009
27.58
 200 27.29 27.80 27.58 0 0 0
15/07/2009
27.29
 500 26.51 27.29 27.06 0 0 0
14/07/2009
26.51
 300 26.07 26.70 26.51 0 0 0
13/07/2009
26.07
 3,000 26.33 26.33 24.30 0 0 0
10/07/2009
26.33
 5,500 26.14 26.33 25.96 500 0 0
09/07/2009
26.14
 900 25.96 26.14 26.14 0 0 0
08/07/2009
25.96
 2,000 26.22 26.22 25.96 0 0 0
07/07/2009
26.22
 3,700 26.14 26.22 25.78 0 0 0
06/07/2009
26.14
 3,800 26.88 27.18 25.96 0 0 0
03/07/2009
26.88
 100 26.44 26.88 26.88 0 0 0
02/07/2009
26.44
 700 25.22 26.92 25.22 0 100 0
01/07/2009
25.22
 1,200 25.78 25.78 25.19 0 200 0
30/06/2009
25.78
 2,400 27.62 27.62 25.78 0 0 0
29/06/2009
27.62
 0 27.25 27.62 27.62 0 0 0
26/06/2009
27.25
 2,800 26.07 27.65 27.25 0 0 0
25/06/2009
26.07
 2,300 24.56 26.07 25.59 0 0 0
24/06/2009
24.56
 1,500 24.63 24.63 24.30 0 0 0
23/06/2009
24.63
 1,700 24.05 24.63 22.72 0 0 0
22/06/2009
24.05
 1,600 25.41 25.41 24.01 0 0 0
19/06/2009
25.41
 2,300 27.25 28.80 25.41 2,000 100 0
18/06/2009
27.25
 4,800 25.78 27.25 26.88 0 0 0
17/06/2009
25.78
 6,500 24.89 25.78 24.97 0 0 0
16/06/2009
24.89
 8,600 26.88 26.88 24.82 0 3,000 0
15/06/2009
26.88
 8,300 27.73 27.73 26.40 0 0 0
12/06/2009
27.73
 4,100 28.72 30.56 27.14 0 0 0
11/06/2009
28.72
 3,500 27.84 29.86 27.84 0 0 0
10/06/2009
27.84
 8,400 29.46 29.46 27.84 0 0 0
09/06/2009
29.46
 12,100 29.72 31.63 29.46 2,700 0 0
08/06/2009
29.72
 6,200 27.80 29.72 28.72 300 0 0
05/06/2009
27.80
 7,900 26.00 27.80 27.80 500 0 0
04/06/2009
26.00
 10,300 24.67 26.00 25.96 500 6,000 0
03/06/2009
24.67
 10,100 23.09 24.67 23.38 1,700 0 0
02/06/2009
23.09
 9,500 21.58 23.09 23.01 0 0 0
01/06/2009
21.58
 9,900 21.17 21.73 21.03 0 0 0
29/05/2009
21.17
 800 21.47 21.47 20.99 0 0 0
28/05/2009
21.47
 5,300 21.47 21.50 20.62 0 0 0
27/05/2009
21.47
 12,200 20.92 21.47 20.58 0 0 0
26/05/2009
20.92
 5,500 21.06 22.09 20.07 0 0 0
25/05/2009
21.06
 11,500 19.66 21.06 19.70 0 0 0
22/05/2009
19.66
 9,100 19.55 19.88 19.66 0 0 0
21/05/2009
19.55
 6,400 19.70 19.81 19.55 0 0 0
20/05/2009
19.70
 13,000 20.18 20.18 19.63 0 0 0
19/05/2009
20.18
 18,400 19.70 20.25 19.52 0 0 0
18/05/2009
19.70
 10,800 19.88 20.07 19.52 0 0 0
15/05/2009
19.88
 7,700 19.70 20.07 19.88 0 0 0
14/05/2009
19.70
 18,800 19.70 20.07 18.78 0 0 0
13/05/2009
19.70
 39,800 18.56 19.70 18.23 0 0 0
12/05/2009
18.56
 10,400 18.41 19.15 18.41 0 0 0
11/05/2009
18.41
 4,100 18.96 18.96 18.41 0 0 0
08/05/2009
18.96
 20,600 19.15 19.26 18.04 10,200 0 0
07/05/2009
19.15
 23,500 18.12 19.29 18.04 8,500 0 0
06/05/2009
18.12
 6,000 19.29 19.29 18.12 0 0 0
05/05/2009
19.29
 27,400 18.26 19.48 19.29 7,100 0 0
04/05/2009
18.26
 11,100 17.16 18.26 18.04 2,800 0 0
29/04/2009
17.16
 8,300 16.57 17.20 16.57 0 0 0
28/04/2009
16.57
 5,600 16.94 16.94 15.80 0 0 0

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