CTCP Viglacera Tiên Sơn (vit)

20
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
(2024-10-23) 		0.50 2.56% 571 0 0
19.50
20
20
2 tháng
(2024-09-23) 		1.50 8.11% 236,958 200 0.0
18.50
20
20
3 tháng
(2024-08-26) 		2.70 15.61% 423,218 400 0.0
16.80
20
20
6 tháng
(2024-05-27) 		1.80 9.89% 998,530 -38,900 -0.7
16.40
21.50
20
12 tháng
(2023-11-28) 		5.90 41.84% 1,695,099 -43,177 -0.7
13.40
21.50
20
24 tháng
(2022-12-05) 		4.25 27.02% 4,919,596 -46,366 -0.8
13.40
21.50
20
36 tháng
(2021-12-08) 		2.33 13.16% 8,698,940 -74,076 -1.4
13.40
24.72
20
60 tháng
(2019-12-19) 		12.26 158.29% 25,695,197 -135,466 -2.2
6.70
24.72
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
18.96
 1,509 20.88 20.88 18.96 0 0 0
07/02/2022
20.88
 10,900 19.69 20.88 18.96 0 0 0
28/01/2022
19.69
 2,170 17.95 19.69 19.23 0 0 0
27/01/2022
17.95
 703 19.78 19.78 17.95 0 0 0
26/01/2022
19.78
 8,169 21.89 21.89 19.78 0 0 0
25/01/2022
21.89
 362 21.89 21.89 19.78 0 0 0
24/01/2022
21.89
 1,100 24.27 24.27 21.89 500 0 0.0
21/01/2022
24.27
 7,040 22.44 24.27 24.27 0 0 0
20/01/2022
22.44
 4,200 24.72 24.72 22.44 0 0 0
19/01/2022
24.72
 163,900 22.89 24.72 21.98 20 1,000 -0.0
18/01/2022
22.89
 80,100 21.52 22.89 21.06 0 1,200 -0.0
17/01/2022
21.52
 44,708 20.42 21.52 18.41 0 0 0
14/01/2022
20.42
 26,400 19.05 20.42 17.40 0 0 0
13/01/2022
19.05
 1,300 17.40 19.14 17.58 0 0 0
12/01/2022
17.40
 66,800 18.77 18.77 17.40 3,000 1,400 0.0
11/01/2022
18.77
 65,228 20.60 20.60 18.59 0 0 0
10/01/2022
20.60
 14,819 21.34 21.34 20.33 0 4 -0.0
07/01/2022
21.34
 655 21.34 21.52 21.34 0 0 0
06/01/2022
21.34
 9,100 21.34 21.70 21.34 0 0 0
05/01/2022
21.34
 11,230 21.43 22.25 21.06 0 0 0
04/01/2022
21.43
 15,737 22.71 22.89 21.15 0 0 0
31/12/2021
22.71
 13,900 23.44 23.44 21.98 0 0 0
30/12/2021
23.44
 12,565 22.89 23.44 22.25 100 0 0.0
29/12/2021
22.89
 33,000 21.52 22.89 19.96 0 200 -0.0
28/12/2021
21.52
 11,406 20.24 21.52 19.69 0 3,500 -0.1
27/12/2021
20.24
 6,705 21.52 21.52 20.24 0 0 0
24/12/2021
21.52
 14,400 22.71 22.71 21.06 0 5,000 -0.1
23/12/2021
22.71
 29,105 24.27 24.27 21.98 0 400 -0.0
22/12/2021
24.27
 27,900 24.54 24.63 22.80 0 5,000 -0.1
21/12/2021
24.54
 78,295 22.34 24.54 21.52 0 200 -0.0
20/12/2021
22.34
 84,679 22.44 24.54 20.24 0 0 0
17/12/2021
22.44
 261,641 20.42 22.44 21.34 4 7,800 -0.2
16/12/2021
20.42
 315,900 18.59 20.42 19.23 0 1,000 -0.0
15/12/2021
18.59
 366,400 16.94 18.59 17.22 10,000 2,200 0.2
14/12/2021
16.94
 23,600 15.84 17.03 16.03 0 0 0
13/12/2021
15.84
 77,000 16.94 17.31 15.84 0 0 0
10/12/2021
16.94
 12,076 16.94 17.31 16.94 0 0 0
09/12/2021
16.94
 11,350 17.67 17.67 16.39 0 0 0
08/12/2021
17.67
 151,835 16.12 17.67 15.75 0 0 0
07/12/2021
16.12
 10,520 15.29 16.39 15.29 0 0 0
06/12/2021
15.29
 54,600 16.85 16.85 15.29 0 0 0
03/12/2021
16.85
 103,165 18.13 18.22 16.39 0 0 0
02/12/2021
18.13
 12,400 18.31 18.77 17.67 0 0 0
01/12/2021
18.31
 95,700 17.22 18.86 17.40 0 1,400 -0.0
30/11/2021
17.22
 334,023 15.66 17.22 15.66 0 3,200 -0.1
29/11/2021
15.66
 32,400 15.57 15.66 15.29 0 0 0
26/11/2021
15.57
 11,800 15.48 15.57 15.38 0 0 0
25/11/2021
15.48
 157,100 15.57 15.66 15.48 0 0 0
24/11/2021
15.57
 58,427 15.57 15.93 15.29 0 0 0
23/11/2021
15.57
 37,300 15.57 15.57 15.20 0 0 0
22/11/2021
15.57
 16,500 15.66 15.75 15.20 0 0 0
19/11/2021
15.66
 128,000 15.75 15.84 15.57 100 2,400 -0.0
18/11/2021
15.75
 22,000 15.84 15.93 15.48 0 0 0
17/11/2021
15.84
 74,500 15.66 15.93 15.38 0 1,000 -0.0
16/11/2021
15.66
 44,964 15.93 15.93 15.57 0 0 0
15/11/2021
15.93
 51,376 15.93 15.93 15.29 0 0 0
12/11/2021
15.93
 31,469 16.03 16.21 15.66 0 1,200 -0.0
11/11/2021
16.03
 19,864 16.03 16.57 15.66 1,000 0 0.0
10/11/2021
16.03
 79,311 15.48 16.48 15.48 0 0 0
09/11/2021
15.48
 21,800 15.48 15.57 15.48 500 0 0.0
08/11/2021
15.48
 80,569 15.38 15.66 15.38 0 0 0
05/11/2021
15.38
 20,181 15.38 15.57 15.20 0 0 0
04/11/2021
15.38
 40,012 15.29 15.57 15.20 0 0 0
03/11/2021
15.29
 46,224 15.29 15.75 15.29 0 0 0
02/11/2021
15.29
 34,563 15.11 15.48 15.11 0 0 0
01/11/2021
15.11
 29,300 15.48 15.48 14.93 0 0 0
29/10/2021
15.48
 93,273 15.02 15.84 15.11 0 0 0
28/10/2021
15.02
 55,600 14.93 15.02 14.65 0 0 0
27/10/2021
14.93
 108,600 14.74 15.02 14.56 0 0 0
26/10/2021
14.74
 64,200 14.74 14.83 14.38 200 0 0.0
25/10/2021
14.74
 26,600 14.74 14.83 14.47 0 0 0
22/10/2021
14.74
 76,700 14.65 14.83 14.47 0 0 0
21/10/2021
14.65
 80,700 14.65 14.74 14.38 0 25,100 -0.4
20/10/2021
14.65
 52,700 14.65 14.83 14.47 0 0 0
19/10/2021
14.65
 51,200 14.74 14.83 14.47 0 0 0
18/10/2021
14.74
 35,000 14.47 14.93 14.56 0 0 0
15/10/2021
14.47
 26,800 14.65 14.83 14.47 0 0 0
14/10/2021
14.65
 14,600 14.65 14.74 14.47 0 0 0
13/10/2021
14.65
 12,400 14.65 14.65 14.47 0 0 0
12/10/2021
14.65
 53,000 14.83 14.93 14.38 0 1,500 -0.0
11/10/2021
14.83
 29,900 15.11 15.11 14.65 0 1,500 -0.0
08/10/2021
15.11
 35,800 15.20 15.20 14.83 0 500 -0.0
07/10/2021
15.20
 15,427 15.38 15.38 14.74 800 0 0.0
06/10/2021
15.38
 202,500 14.93 15.38 14.83 1,500 100 0.0
05/10/2021
14.93
 116,010 14.74 15.11 14.65 500 0 0.0
04/10/2021
14.74
 212,181 14.10 15.02 14.19 0 0 0
01/10/2021
14.10
 100,852 12.82 14.10 12.82 2,100 0 0.0
30/09/2021
12.82
 81,800 14.10 14.29 12.82 0 0 0
29/09/2021
14.10
 75,298 14.01 14.10 13.92 0 0 0
28/09/2021
14.01
 53,000 14.01 14.01 13.74 0 0 0
27/09/2021
14.01
 186,556 14.56 14.56 14.01 0 0 0
24/09/2021
14.56
 106,934 15.02 15.02 14.47 0 0 0
23/09/2021
15.02
 180,305 15.38 16.03 15.02 0 0 0
22/09/2021
15.38
 275,378 14.47 15.57 14.19 0 0 0
21/09/2021
14.47
 91,730 14.38 14.47 14.01 0 0 0
20/09/2021
14.38
 70,000 14.47 14.65 14.19 0 100 -0.0
17/09/2021
14.47
 147,100 14.65 14.65 14.19 500 0 0.0
16/09/2021
14.65
 115,331 14.38 15.57 14.19 0 0 0
15/09/2021
14.38
 106,100 14.38 14.83 13.83 0 0 0
14/09/2021
14.38
 160,061 15.84 15.84 14.38 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |