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)
13/09/2021
10.80
 3,000 10.71 10.80 10.80 0 0 0
10/09/2021
10.71
 4,330 10.90 11.09 10.71 0 0 0
09/09/2021
10.90
 5,900 10.90 11.19 10.02 0 0 0
08/09/2021
10.90
 2,100 10.90 10.90 10.22 0 0 0
07/09/2021
10.90
 9,630 11.00 11.00 10.02 0 0 0
06/09/2021
11.00
 34,500 11.29 11.29 10.02 0 0 0
01/09/2021
11.29
 1,000 10.80 11.29 10.71 0 0 0
31/08/2021
10.80
 1,200 10.51 10.90 10.71 0 0 0
30/08/2021
10.51
 2,700 10.80 10.80 9.54 0 0 0
27/08/2021
10.80
 400 11.09 11.09 9.34 0 0 0
26/08/2021
11.09
 5,000 11.48 11.48 10.51 0 0 0
25/08/2021
11.48
 950 10.51 11.48 10.41 0 0 0
24/08/2021
10.51
 9,752 10.51 10.51 9.93 0 0 0
23/08/2021
10.51
 3,100 10.51 11.00 10.12 0 0 0
20/08/2021
10.51
 8,900 10.41 10.51 9.93 0 0 0
19/08/2021
10.41
 2,100 10.41 10.41 10.12 0 0 0
18/08/2021
10.41
 12,400 11.48 11.48 10.41 0 0 0
17/08/2021
11.48
 1,700 11.58 11.58 10.22 0 0 0
16/08/2021
11.58
 1 11.58 11.58 11.58 0 0 0
13/08/2021
11.58
 3,800 11.68 11.68 11.48 0 0 0
12/08/2021
11.68
 250 11.87 11.87 11.68 0 0 0
11/08/2021
11.87
 0 12.07 11.87 11.87 0 0 0
10/08/2021
12.07
 1,400 11.58 12.55 11.19 0 0 0
09/08/2021
11.58
 1,850 11.00 11.58 10.90 0 0 0
06/08/2021
11.00
 17,800 10.71 12.17 9.73 0 0 0
05/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
05/08/2021
10.71
 100 10.41 10.71 10.71 0 0 0
04/08/2021
10.41
 0 10.69 10.41 10.69 0 0 0
03/08/2021
10.69
 16,200 11.06 11.06 10.32 0 0 0
02/08/2021
11.06
 5,700 11.16 11.16 9.86 0 0 0
30/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
29/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
28/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
27/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
26/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
23/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
22/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
21/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
20/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
19/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
16/07/2021
11.16
 300 11.16 11.16 11.16 0 0 0
15/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
14/07/2021
11.16
 100 11.16 11.16 11.16 0 0 0
13/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
12/07/2021
11.16
 200 11.16 11.16 11.16 0 0 0
09/07/2021
11.16
 500 11.06 11.16 11.16 0 0 0
08/07/2021
11.06
 5,500 10.41 11.06 10.41 0 0 0
07/07/2021
10.41
 0 10.41 10.41 10.41 0 0 0
06/07/2021
10.41
 100 10.69 10.69 10.41 0 0 0
05/07/2021
10.69
 700 10.79 10.79 10.32 0 0 0
02/07/2021
10.79
 1,600 10.97 10.97 10.23 0 0 0
01/07/2021
10.97
 4,100 11.25 11.25 9.86 0 0 0
30/06/2021
11.25
 2,400 11.16 11.25 9.86 0 0 0
29/06/2021
11.16
 9,200 11.25 11.25 11.16 0 0 0
28/06/2021
11.25
 3,700 11.34 11.34 10.69 0 0 0
25/06/2021
11.34
 9,700 11.34 11.34 10.79 0 0 0
24/06/2021
11.34
 0 11.44 11.34 11.34 0 0 0
23/06/2021
11.44
 5,000 11.44 11.99 10.79 0 0 0
22/06/2021
11.44
 25,500 11.81 11.99 11.44 0 0 0
21/06/2021
11.81
 48,100 11.16 11.81 11.16 0 0 0
18/06/2021
11.16
 52,700 11.16 11.53 10.69 0 0 0
17/06/2021
11.16
 68,800 12.18 12.18 10.97 0 0 0
16/06/2021
12.18
 200 10.69 12.18 10.60 0 0 0
15/06/2021
10.69
 500 10.60 10.69 10.69 0 0 0
14/06/2021
10.60
 1,600 10.97 10.97 10.04 0 0 0
11/06/2021
10.97
 1,600 10.88 10.97 9.76 700 0 0.0
10/06/2021
10.88
 3,900 10.97 10.97 9.58 2,200 0 0.0
09/06/2021
10.97
 3,900 10.97 10.97 9.76 2,800 0 0.0
08/06/2021
10.97
 0 10.97 10.97 10.97 0 0 0
07/06/2021
10.97
 200 11.16 11.16 10.97 0 0 0
04/06/2021
11.16
 2,000 11.34 11.34 10.51 0 0 0
03/06/2021
11.34
 0 11.34 11.34 11.34 0 0 0
02/06/2021
11.34
 0 11.34 11.34 11.34 0 0 0
01/06/2021
11.34
 0 11.44 11.34 11.34 0 0 0
31/05/2021
11.44
 600 10.88 11.44 10.79 0 0 0
28/05/2021
10.88
 3,500 10.88 11.06 9.39 0 0 0
27/05/2021
10.88
 0 10.88 10.88 10.88 0 0 0
26/05/2021
10.88
 0 11.16 10.88 10.88 0 0 0
25/05/2021
11.16
 300 10.32 11.16 10.69 0 0 0
24/05/2021
10.32
 0 10.32 10.32 10.32 0 0 0
21/05/2021
10.32
 5,900 11.90 11.90 10.32 5,000 0 0.1
20/05/2021
11.90
 0 11.90 11.90 11.90 0 0 0
19/05/2021
11.90
 0 11.25 11.90 11.90 0 0 0
18/05/2021
11.25
 800 10.69 12.27 11.25 0 0 0
17/05/2021
10.69
 0 10.69 10.69 10.69 0 0 0
14/05/2021
10.69
 0 10.69 10.69 10.69 0 0 0
13/05/2021
10.69
 100 10.79 10.79 10.69 0 0 0
12/05/2021
10.79
 1,100 10.88 10.88 9.76 300 0 0.0
11/05/2021
10.88
 400 11.06 11.06 10.13 0 0 0
10/05/2021
11.06
 0 11.06 11.06 11.06 0 0 0
07/05/2021
11.06
 0 11.06 11.06 11.06 0 0 0
06/05/2021
11.06
 0 11.06 11.06 11.06 0 0 0
05/05/2021
11.06
 0 11.06 11.06 11.06 0 0 0
04/05/2021
11.06
 0 11.06 11.06 11.06 0 0 0
29/04/2021
11.06
 0 11.06 11.06 11.06 0 0 0
28/04/2021
11.06
 0 11.16 11.06 11.06 0 0 0
27/04/2021
11.16
 2,100 11.16 11.16 11.06 0 0 0
26/04/2021
11.16
 3,100 11.16 11.16 10.97 0 0 0
23/04/2021
11.16
 1,200 11.16 11.16 10.97 0 0 0
22/04/2021
11.16
 2,200 10.69 11.16 10.69 0 0 0
20/04/2021
10.69
 300 10.69 10.69 10.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |