CTCP Viglacera Đông Triều (dtc)

4.20
-0.10
(-2.33%)
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
(2024-10-23) 		-0.40 -8.51% 203,685 0 0
4.10
4.70
4.20
2 tháng
(2024-09-23) 		-0.40 -8.51% 392,849 0 0
4.10
4.80
4.20
3 tháng
(2024-08-26) 		-0.80 -15.69% 520,068 0 0
4.10
5.10
4.20
6 tháng
(2024-05-27) 		0.20 4.88% 2,769,391 0 0
4
6.70
4.20
12 tháng
(2023-11-28) 		-0.10 -2.27% 3,689,439 -8,152 -0.0
3.80
6.70
4.20
24 tháng
(2022-12-05) 		-1.80 -29.51% 6,445,171 -8,552 -0.0
3.80
7.20
4.20
36 tháng
(2021-12-08) 		-7.77 -64.37% 8,517,638 -8,552 -0.0
3.80
13.04
4.20
60 tháng
(2019-12-19) 		-4.63 -51.82% 11,021,543 -166,177 -1.8
3.80
17.20
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
6.70
 5,000 6.70 6.70 6.10 0 0 0
30/06/2022
6.70
 200 6.30 6.70 6.70 0 0 0
29/06/2022
6.30
 3,600 6.70 7.30 6.30 0 0 0
28/06/2022
6.70
 13,100 6.20 6.70 5.80 0 0 0
27/06/2022
6.20
 7,600 6.10 6.50 6.20 0 0 0
24/06/2022
6.10
 11,600 6 6.10 5.70 0 0 0
23/06/2022
6
 14,900 5.80 6.30 5.60 0 0 0
22/06/2022
5.80
 16,500 6.10 6.10 5.60 0 0 0
21/06/2022
6.10
 22,800 6.70 6.70 6.10 0 0 0
20/06/2022
6.70
 15,800 7.30 7.40 6.70 0 0 0
17/06/2022
7.30
 6,200 8.10 8.10 7.30 0 0 0
16/06/2022
8.10
 0 8.10 8.10 8.10 0 0 0
15/06/2022
8.10
 2,400 7.80 8.10 7.80 0 0 0
14/06/2022
7.80
 17,900 7.90 7.90 7.30 0 0 0
13/06/2022
7.90
 14,800 8 8 7.30 0 0 0
10/06/2022
8
 100 8.10 8.10 8 0 0 0
09/06/2022
8.10
 0 8.10 8.10 8.10 0 0 0
08/06/2022
8.10
 5,600 8 8.10 7.40 0 0 0
07/06/2022
8
 19,100 8.50 8.50 7.70 0 0 0
06/06/2022
8.50
 0 8.50 8.50 8.50 0 0 0
03/06/2022
8.50
 4,000 8.50 8.50 8 0 0 0
02/06/2022
8.50
 7,900 8.50 8.50 8.50 0 0 0
01/06/2022
8.50
 801 8.30 8.60 8.50 0 0 0
31/05/2022
8.30
 2,500 8.80 9 8.20 0 0 0
30/05/2022
8.80
 8,500 9.10 9.10 8.80 0 0 0
27/05/2022
9.10
 13,800 8.30 9.10 8.20 0 0 0
26/05/2022
8.30
 9,300 8.30 9 8.30 0 0 0
25/05/2022
8.30
 10,700 7.60 8.30 7.80 0 0 0
24/05/2022
7.60
 8,200 8.20 8.30 7.60 0 0 0
23/05/2022
8.20
 8,200 9 9 8.20 0 0 0
20/05/2022
9
 18,100 10 10.10 9 0 0 0
19/05/2022
10
 400 10 10 10 0 0 0
18/05/2022
10
 4,600 10.30 10.30 10 0 0 0
17/05/2022
10.30
 11,300 10.30 10.30 9.90 0 0 0
16/05/2022
10.30
 2,100 10.30 10.30 9.60 0 0 0
13/05/2022
10.30
 0 10.30 10.30 10.30 0 0 0
12/05/2022
10.30
 6,900 10.40 10.40 9.70 0 0 0
11/05/2022
10.40
 2,300 10.40 10.40 10.10 0 0 0
10/05/2022
10.40
 2,000 10.40 10.40 10.30 0 0 0
09/05/2022
10.40
 8,400 10.90 10.90 9.90 0 0 0
06/05/2022
10.90
 0 10.90 10.90 10.90 0 0 0
05/05/2022
10.90
 2,900 10.40 10.90 10.50 0 0 0
04/05/2022
10.40
 4,200 10.40 10.50 10.30 0 0 0
29/04/2022
10.40
 2,200 10.40 10.40 10.10 0 0 0
28/04/2022
10.40
 4,800 10.50 10.50 10.30 0 0 0
27/04/2022
10.50
 800 10.40 10.50 10.40 0 0 0
26/04/2022
10.40
 11,900 10.70 10.70 9.70 0 0 0
25/04/2022
10.70
 1,400 10.80 10.80 10.70 0 0 0
22/04/2022
10.80
 3,800 10.70 10.90 10.80 0 0 0
21/04/2022
10.70
 9,300 10.90 10.90 10.20 0 0 0
20/04/2022: Cổ tức tiền mặt tỉ lệ: 3%
20/04/2022
10.90
 0 10.90 10.90 10.90 0 0 0
19/04/2022
10.90
 2,200 11.39 11.39 10.90 0 0 0
18/04/2022
11.39
 0 11.39 11.39 11.39 0 0 0
15/04/2022
11.39
 4,600 11.29 11.39 11.19 0 0 0
14/04/2022
11.29
 15,700 11.19 11.39 10.80 0 0 0
13/04/2022
11.19
 3,800 11.29 11.29 10.61 0 0 0
12/04/2022
11.29
 4,800 11.19 11.29 11.00 0 0 0
08/04/2022
11.19
 1,900 11.39 11.39 11.19 0 0 0
07/04/2022
11.39
 9,001 11.29 11.39 11.09 0 0 0
06/04/2022
11.29
 6,300 11.19 11.39 10.80 0 0 0
05/04/2022
11.19
 3,500 11.19 11.39 11.00 0 0 0
04/04/2022
11.19
 6,500 11.48 11.48 11.00 0 0 0
01/04/2022
11.48
 11,200 11.39 11.48 11.29 0 0 0
31/03/2022
11.39
 8,600 11.29 11.39 10.80 0 0 0
30/03/2022
11.29
 2,300 11.48 11.48 11.09 0 0 0
29/03/2022
11.48
 23,800 11.48 11.48 11.19 0 0 0
28/03/2022
11.48
 8,400 11.48 11.58 11.19 0 0 0
25/03/2022
11.48
 3,600 11.48 11.48 11.29 0 0 0
24/03/2022
11.48
 8,100 11.48 11.48 11.19 0 0 0
23/03/2022
11.48
 17,300 11.68 11.68 11.29 0 0 0
22/03/2022
11.68
 7,800 11.68 11.97 10.90 0 0 0
21/03/2022
11.68
 28,900 11.68 12.07 11.58 0 0 0
18/03/2022
11.68
 54,900 11.29 11.68 11.19 0 0 0
17/03/2022
11.29
 12,340 11.19 11.39 11.19 0 0 0
16/03/2022
11.19
 3,600 11.19 11.58 11.19 0 0 0
15/03/2022
11.19
 10,600 10.80 11.19 11.00 0 0 0
14/03/2022
10.80
 16,309 11.09 11.09 10.80 0 0 0
11/03/2022
11.09
 1,200 11.09 11.09 11.09 0 0 0
10/03/2022
11.09
 8,204 11.29 11.29 10.90 0 0 0
09/03/2022
11.29
 11,000 11.29 11.29 10.90 0 0 0
08/03/2022
11.29
 1,500 11.29 11.29 11.19 0 0 0
07/03/2022
11.29
 8,300 11.29 11.29 11.09 0 0 0
04/03/2022
11.29
 36,200 11.19 11.39 11.19 0 0 0
03/03/2022
11.19
 8,200 11.29 11.29 10.71 0 0 0
02/03/2022
11.29
 6,404 11.29 11.29 10.71 0 0 0
01/03/2022
11.29
 8,200 11.29 11.29 10.80 0 0 0
28/02/2022
11.29
 1,100 11.39 11.39 11.29 0 0 0
25/02/2022
11.39
 3,721 11.39 11.39 11.19 0 0 0
24/02/2022
11.39
 27,800 11.29 11.48 10.90 0 0 0
23/02/2022
11.29
 900 11.39 11.39 11.29 0 0 0
22/02/2022
11.39
 14,825 11.48 11.48 10.61 0 0 0
21/02/2022
11.48
 4,100 11.48 11.48 11.09 0 0 0
18/02/2022
11.48
 700 11.48 11.48 11.09 0 0 0
17/02/2022
11.48
 1,300 11.48 11.58 11.48 0 0 0
16/02/2022
11.48
 20,100 11.39 11.68 11.48 0 0 0
15/02/2022
11.39
 6,100 11.48 11.48 11.09 0 0 0
14/02/2022
11.48
 0 11.48 11.48 11.48 0 0 0
11/02/2022
11.48
 4,000 11.48 11.48 11.00 0 0 0
10/02/2022
11.48
 600 11.58 11.58 11.39 0 0 0
09/02/2022
11.58
 2,200 11.58 11.58 11.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |