CTCP Viglacera Thăng Long (tlt)

12.80
0.20
(1.59%)
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
(2024-04-10) 		-1.10 -7.91% 700 0 0
12
13.90
12.80
2 tháng
(2024-03-12) 		-0.10 -0.78% 9,400 0 0
12
15.70
12.80
3 tháng
(2024-02-19) 		-2.80 -17.95% 12,200 0 0
12
15.70
12.80
6 tháng
(2023-11-13) 		-1 -7.25% 37,500 0 0
12
15.90
12.80
12 tháng
(2023-05-16) 		-0.75 -5.52% 75,085 600 0.0
12
17.07
12.80
24 tháng
(2022-05-23) 		0.43 3.45% 188,448 600 0.0
8.31
18.97
12.80
36 tháng
(2021-05-26) 		1.92 17.63% 618,900 -9,900 -0.1
8.31
18.97
12.80
60 tháng
(2019-06-06) 		3.83 42.70% 1,927,895 -14,100 -0.2
6.69
18.97
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2007
37.32
 129,300 37.58 37.58 35.27 1,100 0 0
04/10/2007
34.26
 80,900 34.26 34.26 32.94 0 0 0
03/10/2007
31.64
 112,900 31.64 31.69 29.57 1,500 0 0
02/10/2007
29.05
 67,900 29.69 29.69 27.49 300 0 0
01/10/2007
27.05
 74,400 27.05 27.05 26.45 0 0 0
28/09/2007
24.38
 16,200 24.77 24.90 23.86 0 0 0
27/09/2007
23.86
 80,800 25.31 25.31 23.86 0 0 0
26/09/2007
23.03
 17,900 23.03 23.03 23.03 0 0 0
25/09/2007
21.32
 22,500 20.23 21.32 20.23 0 0 0
24/09/2007
19.32
 13,000 18.93 19.97 18.93 0 0 0
21/09/2007
18.67
 2,700 19.45 19.66 18.41 300 0 0
20/09/2007
19.32
 8,500 20.25 20.25 19.32 400 0 0
19/09/2007
19.71
 26,100 20.23 20.31 19.19 0 0 0
18/09/2007
18.54
 17,800 17.64 18.54 17.64 0 0 0
17/09/2007
16.88
 10,300 16.21 17.51 16.21 0 0 0
14/09/2007
16.11
 2,500 17.64 17.64 15.56 0 0 0
13/09/2007
16.08
 2,100 16.18 16.18 16.08 300 0 0
12/09/2007
16.13
 2,500 16.21 16.60 16.08 0 0 0
11/09/2007
16.18
 8,900 16.08 16.18 16.08 0 0 0
10/09/2007
15.61
 3,100 15.30 15.61 15.30 0 0 0
07/09/2007
14.78
 500 14.52 14.78 14.52 0 0 0
06/09/2007
14.26
 1,000 14.52 14.52 14.26 0 0 0
05/09/2007
14.52
 1,000 14.52 14.52 14.52 0 0 0
04/09/2007
14.06
 0 14.06 14.06 14.06 0 0 0
31/08/2007
14.06
 200 14.06 14.06 14.06 0 0 0
30/08/2007
14.00
 400 14.06 14.06 14.00 0 0 0
29/08/2007
14.26
 3,800 14.26 14.26 14.13 0 0 0
28/08/2007
14.26
 3,000 14.39 14.39 14.26 0 0 0
27/08/2007
14.26
 200 14.26 14.26 14.26 0 0 0
24/08/2007
14.73
 0 14.73 14.73 14.73 0 0 0
23/08/2007
14.52
 600 14.78 14.78 14.52 0 0 0
22/08/2007
15.02
 200 15.02 15.02 15.02 0 0 0
21/08/2007
14.91
 1,200 14.81 14.91 14.78 0 0 0
20/08/2007
14.78
 400 15.56 15.56 14.78 0 0 0
17/08/2007
15.07
 1,200 14.52 15.07 14.52 0 0 0
16/08/2007
14.78
 2,400 17.12 17.12 14.78 0 0 0
15/08/2007
15.56
 600 15.56 15.82 15.56 0 0 0
14/08/2007
15.56
 1,500 15.61 15.87 15.56 0 0 0
13/08/2007
14.39
 2,500 14.26 14.52 14.26 0 0 0
10/08/2007
15.82
 0 15.82 15.82 15.82 0 0 0
09/08/2007
15.82
 0 15.82 15.82 15.82 0 0 0
08/08/2007
15.82
 100 15.82 15.82 15.82 0 0 0
07/08/2007
15.12
 800 16.08 16.08 15.12 0 0 0
06/08/2007
16.23
 0 16.23 16.23 16.23 0 0 0
03/08/2007
16.23
 500 16.23 16.23 16.23 0 0 0
02/08/2007
16.99
 0 16.99 16.99 16.99 0 0 0
01/08/2007
16.99
 400 16.99 16.99 16.99 0 0 0
31/07/2007
15.56
 1,200 15.53 15.56 15.53 0 0 0
30/07/2007
15.82
 1,100 15.59 15.82 15.22 0 0 0
27/07/2007
16.86
 500 17.12 17.12 16.86 0 0 0
26/07/2007
17.58
 0 17.58 17.58 17.58 0 0 0
25/07/2007
17.58
 200 17.58 17.58 17.58 0 0 0
24/07/2007
17.89
 200 17.89 17.89 17.89 0 0 0
23/07/2007
18.15
 300 18.15 18.15 18.15 0 0 0
20/07/2007
18.41
 0 18.41 18.41 18.41 0 0 0
19/07/2007
18.41
 0 18.41 18.41 18.41 0 0 0
18/07/2007
18.41
 0 18.41 18.41 18.41 0 0 0
17/07/2007
18.41
 400 18.41 18.41 18.41 0 0 0
16/07/2007
18.65
 200 19.06 19.06 18.65 0 0 0
13/07/2007
18.67
 100 18.67 18.67 18.67 0 0 0
12/07/2007
18.41
 0 18.41 18.41 18.41 0 0 0
11/07/2007
18.41
 2,600 18.41 18.67 18.15 0 0 0
10/07/2007
18.41
 1,000 18.13 18.41 17.89 0 0 0
09/07/2007
17.61
 0 17.61 17.61 17.61 0 0 0
06/07/2007
17.64
 400 17.61 17.64 17.61 0 0 0
05/07/2007
16.34
 3,100 18.18 18.18 16.34 0 0 0
04/07/2007
17.89
 1,400 16.86 17.89 16.34 0 0 0
03/07/2007
16.34
 2,400 16.34 16.57 16.34 0 0 0
02/07/2007
17.64
 600 18.70 18.70 17.64 0 0 0
29/06/2007
18.70
 1,200 18.72 18.72 18.67 0 0 0
28/06/2007
19.24
 1,200 19.84 19.84 19.24 0 0 0
27/06/2007
19.45
 1,800 20.49 20.49 19.45 0 0 0
26/06/2007
21.01
 200 21.01 21.01 21.01 0 0 0
25/06/2007
21.01
 1,300 21.27 21.27 21.01 0 0 0
22/06/2007
21.73
 400 21.27 21.73 21.27 0 0 0
21/06/2007
21.99
 0 21.99 21.99 21.99 0 0 0
20/06/2007
21.99
 0 21.99 21.99 21.99 0 0 0
19/06/2007
21.78
 400 22.04 22.04 21.78 0 0 0
18/06/2007
22.02
 700 22.04 22.04 22.02 0 0 0
15/06/2007
21.81
 1,800 21.99 21.99 21.81 0 0 0
14/06/2007
22.10
 800 22.17 22.17 22.10 0 0 0
13/06/2007
22.30
 3,400 22.04 22.30 22.04 0 0 0
12/06/2007
22.23
 1,400 22.30 22.30 22.23 0 0 0
11/06/2007
22.04
 5,800 22.56 22.56 22.04 0 0 0

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