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)
08/02/2022
11.58
 1,001 11.68 11.68 10.71 0 0 0
07/02/2022
11.68
 1,700 11.68 11.68 10.61 0 0 0
28/01/2022
11.68
 4,700 11.48 11.68 10.71 0 0 0
27/01/2022
11.48
 500 11.58 11.58 11.48 0 0 0
26/01/2022
11.58
 4,300 11.48 11.58 10.51 0 0 0
25/01/2022
11.48
 11,000 11.58 11.58 10.51 0 0 0
24/01/2022
11.58
 300 11.58 11.58 11.58 0 0 0
21/01/2022
11.58
 3,500 11.19 11.68 11.48 0 0 0
20/01/2022
11.19
 9,525 11.48 11.48 11.19 0 0 0
19/01/2022
11.48
 7,100 10.61 11.48 10.32 0 0 0
18/01/2022
10.61
 7,300 11.19 11.19 10.51 0 0 0
17/01/2022
11.19
 8,302 11.19 11.58 11.19 0 0 0
14/01/2022
11.19
 1,100 10.80 11.19 10.71 0 0 0
13/01/2022
10.80
 16,600 11.87 11.87 10.71 0 0 0
12/01/2022
11.87
 20,400 12.07 12.07 11.09 0 0 0
11/01/2022
12.07
 12,300 12.17 12.17 11.87 0 0 0
10/01/2022
12.17
 38,800 12.55 12.65 11.58 0 0 0
07/01/2022
12.55
 23,500 12.46 12.55 12.17 0 0 0
06/01/2022
12.46
 33,101 12.46 12.55 11.97 0 0 0
05/01/2022
12.46
 7,618 12.17 12.46 11.97 0 0 0
04/01/2022
12.17
 15,800 12.46 12.46 11.87 0 0 0
31/12/2021
12.46
 10,200 12.55 12.55 12.26 0 0 0
30/12/2021
12.55
 12,500 12.55 12.65 12.26 0 0 0
29/12/2021
12.55
 35,500 12.36 12.75 12.17 0 0 0
28/12/2021
12.36
 11,100 13.04 13.04 12.26 0 0 0
27/12/2021
13.04
 28,111 12.75 13.53 12.75 0 0 0
24/12/2021
12.75
 64,000 12.26 13.43 12.17 0 0 0
23/12/2021
12.26
 55,301 12.07 12.36 12.07 0 0 0
22/12/2021
12.07
 60,600 11.68 12.26 11.58 0 0 0
21/12/2021
11.68
 37,333 11.48 11.68 11.29 0 0 0
20/12/2021
11.48
 11,711 11.58 11.78 11.39 0 0 0
17/12/2021
11.58
 18,800 11.58 11.87 11.48 0 0 0
16/12/2021
11.58
 17,200 11.58 11.58 11.29 0 0 0
15/12/2021
11.58
 10,300 11.97 11.97 11.39 0 0 0
14/12/2021
11.97
 2,433 11.58 11.97 11.29 0 0 0
13/12/2021
11.58
 28,200 11.48 11.68 11.00 0 0 0
10/12/2021
11.48
 29,812 11.68 11.68 11.09 0 0 0
09/12/2021
11.68
 23,733 12.07 12.07 11.68 0 0 0
08/12/2021
12.07
 9,700 12.07 12.26 11.78 0 0 0
07/12/2021
12.07
 14,800 12.26 12.26 11.68 0 0 0
06/12/2021
12.26
 34,200 12.26 12.46 11.68 0 0 0
03/12/2021
12.26
 42,100 12.85 12.85 12.26 0 0 0
02/12/2021
12.85
 85,500 12.17 12.85 12.07 0 0 0
01/12/2021
12.17
 49,700 12.55 13.63 11.78 0 0 0
30/11/2021
12.55
 31,000 12.55 13.72 12.26 0 0 0
29/11/2021
12.55
 33,235 13.24 13.24 11.97 0 0 0
26/11/2021
13.24
 20,400 13.33 13.43 12.17 0 0 0
25/11/2021
13.33
 24,800 12.17 13.33 11.68 0 0 0
24/11/2021
12.17
 124,800 12.65 12.65 11.39 0 0 0
23/11/2021
12.65
 6,000 14.01 14.01 12.65 0 0 0
22/11/2021
14.01
 11,900 15.47 15.47 14.01 0 0 0
19/11/2021
15.47
 143,500 17.13 17.23 15.47 0 0 0
18/11/2021
17.13
 127,210 15.57 17.13 17.03 0 10 -0.0
17/11/2021
15.57
 89,144 14.21 15.57 15.38 0 0 0
16/11/2021
14.21
 330,300 11.68 14.21 14.01 0 0 0
15/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
12/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
11/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
10/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
09/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
08/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
05/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
04/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
03/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
02/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
01/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
29/10/2021
11.68
 0 11.68 11.68 11.68 0 0 0
28/10/2021
11.68
 23,200 11.58 11.78 10.41 0 18,000 -0.2
27/10/2021
11.58
 5,300 11.78 11.78 11.58 0 0 0
26/10/2021
11.78
 38,600 11.58 11.78 11.09 0 0 0
25/10/2021
11.58
 17,600 10.80 11.58 10.71 0 0 0
22/10/2021
10.80
 11,500 10.90 10.90 10.41 0 0 0
21/10/2021
10.90
 10,400 10.90 10.90 10.32 0 0 0
20/10/2021
10.90
 21,200 10.71 10.90 10.32 0 0 0
19/10/2021
10.71
 19,400 10.71 10.90 10.02 0 0 0
18/10/2021
10.71
 8,300 10.80 10.80 10.12 0 0 0
15/10/2021
10.80
 19,100 10.90 11.68 10.41 0 0 0
14/10/2021
10.90
 2,000 10.90 10.90 10.61 0 0 0
13/10/2021
10.90
 10,200 11.19 11.19 10.41 0 0 0
12/10/2021
11.19
 9,900 11.29 11.29 10.41 0 0 0
11/10/2021
11.29
 22,200 12.07 12.07 11.00 0 0 0
08/10/2021
12.07
 12,400 10.61 12.07 10.51 0 0 0
07/10/2021
10.61
 2,400 10.61 10.80 10.61 0 0 0
06/10/2021
10.61
 19,000 10.51 10.80 10.22 0 0 0
05/10/2021
10.51
 18,100 10.51 10.51 10.41 0 0 0
04/10/2021
10.51
 8,400 10.61 10.61 10.51 0 0 0
01/10/2021
10.61
 5,900 10.71 10.71 10.12 0 0 0
30/09/2021
10.71
 14,600 10.90 10.90 10.32 0 0 0
29/09/2021
10.90
 9,100 10.80 10.90 10.22 0 0 0
28/09/2021
10.80
 3,000 11.09 11.09 10.12 0 0 0
27/09/2021
11.09
 17,400 11.29 11.29 10.32 0 0 0
24/09/2021
11.29
 7,900 11.09 11.48 10.71 0 0 0
23/09/2021
11.09
 0 11.68 11.09 11.09 0 0 0
22/09/2021
11.68
 11,430 10.90 11.68 10.80 0 0 0
21/09/2021
10.90
 20,305 10.71 10.90 10.41 0 0 0
20/09/2021
10.71
 13,900 10.90 11.00 10.22 0 0 0
17/09/2021
10.90
 4,800 10.71 10.90 10.02 0 400 -0.0
16/09/2021
10.71
 5,100 10.61 10.80 10.02 0 1,300 -0.0
15/09/2021
10.61
 500 10.71 10.71 10.51 0 400 -0.0
14/09/2021
10.71
 30,800 10.80 10.80 10.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |