CTCP Viglacera Tiên Sơn (vit)

18
0.20
(1.12%)
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
(2024-08-20) 		1.20 7.23% 201,100 0 0
16.60
18.10
17.80
2 tháng
(2024-07-22) 		-0.30 -1.66% 370,600 -24,300 -0.4
16.60
18.90
17.80
3 tháng
(2024-06-21) 		-0.20 -1.11% 704,300 -39,300 -0.7
16.60
21.50
17.80
6 tháng
(2024-03-25) 		0.10 0.56% 1,002,200 -39,220 -0.7
16
21.50
17.80
12 tháng
(2023-09-25) 		1.86 11.69% 1,544,200 -43,567 -0.7
13.40
21.50
17.80
24 tháng
(2022-09-30) 		-0.71 -3.85% 4,934,378 -59,666 -1.0
13.40
21.50
17.80
36 tháng
(2021-10-05) 		2.87 19.25% 11,221,219 -107,776 -2.0
13.40
24.72
17.80
60 tháng
(2019-10-16) 		10.37 139.60% 25,790,101 -135,866 -2.2
6.70
24.72
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2021
15.84
 337,461 14.93 16.39 15.29 23,300 100 0.4
10/09/2021
14.93
 403,200 13.64 14.93 13.74 1,900 0 0.0
09/09/2021
13.64
 343,518 12.45 13.64 12.36 0 13,300 -0.2
08/09/2021
12.45
 332,900 12.82 13.00 12.36 0 0 0
07/09/2021
12.82
 87,930 12.82 13.00 12.73 100 0 0.0
06/09/2021
12.82
 270,460 12.64 12.91 12.36 100 0 0.0
01/09/2021
12.64
 39,600 12.64 12.73 12.45 0 0 0
31/08/2021
12.64
 7,900 12.73 12.73 12.45 0 0 0
30/08/2021
12.73
 26,000 12.55 12.73 12.45 0 0 0
27/08/2021
12.55
 20,100 12.55 13.28 12.45 0 0 0
26/08/2021
12.55
 2,800 12.45 12.73 12.45 0 0 0
25/08/2021
12.45
 16,600 12.55 12.82 12.45 0 2,200 -0.0
24/08/2021
12.55
 20,200 12.55 12.91 12.45 0 0 0
23/08/2021
12.55
 15,100 12.91 12.91 12.45 0 0 0
20/08/2021
12.91
 29,800 12.73 13.28 12.64 0 0 0
19/08/2021
12.73
 18,300 13.00 13.00 12.55 0 0 0
18/08/2021
13.00
 10,700 12.91 13.00 12.18 0 0 0
17/08/2021
12.91
 26,000 13.19 13.46 12.91 0 0 0
16/08/2021
13.19
 8,200 13.19 13.46 13.00 0 0 0
13/08/2021
13.19
 25,000 13.37 13.55 13.00 0 1,000 -0.0
12/08/2021
13.37
 116,400 12.73 13.55 12.82 0 1,400 -0.0
11/08/2021
12.73
 21,700 12.64 13.00 12.64 0 2,000 -0.0
10/08/2021
12.64
 10,800 12.45 12.82 12.45 0 0 0
09/08/2021
12.45
 12,910 12.64 12.64 12.36 0 0 0
06/08/2021
12.64
 10,800 12.45 12.64 12.45 0 0 0
05/08/2021
12.45
 8,800 12.36 12.45 12.27 0 0 0
04/08/2021
12.36
 5,900 12.45 12.55 12.36 1,000 0 0.0
03/08/2021
12.45
 8,800 12.45 12.55 12.27 0 0 0
02/08/2021
12.45
 10,900 12.36 12.45 12.36 0 0 0
30/07/2021
12.36
 9,700 12.36 12.36 11.90 0 0 0
29/07/2021
12.36
 17,900 12.36 12.45 12.36 0 0 0
28/07/2021
12.36
 17,300 12.36 12.45 12.27 2,400 0 0.0
27/07/2021
12.36
 49,800 12.64 12.73 12.18 100 0 0.0
26/07/2021
12.64
 7,100 12.73 12.91 12.45 0 0 0
23/07/2021
12.73
 6,225 12.91 13.00 12.73 0 0 0
22/07/2021
12.91
 17,829 13.00 13.00 12.73 900 0 0.0
21/07/2021
13.00
 7,900 13.19 13.19 12.82 600 0 0.0
20/07/2021
13.19
 39,000 12.45 13.28 12.45 300 0 0.0
19/07/2021
12.45
 25,100 13.28 13.28 12.45 5,000 0 0.1
16/07/2021
13.28
 27,400 13.28 13.28 13.09 0 0 0
15/07/2021
13.28
 15,600 13.19 13.28 13.09 2,600 0 0.0
14/07/2021
13.19
 57,150 12.91 13.46 13.09 2,300 0 0.0
13/07/2021
12.91
 143,581 12.45 13.64 12.09 0 0 0
12/07/2021
12.45
 40,600 12.45 12.45 12.18 0 0 0
09/07/2021
12.45
 38,300 12.64 12.64 12.36 0 0 0
08/07/2021
12.64
 10,303 12.73 12.73 12.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |