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)
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
07/07/2021
12.73
 21,000 12.82 12.82 12.45 0 0 0
06/07/2021
12.82
 33,000 12.73 13.00 12.55 0 0 0
05/07/2021
12.73
 30,032 12.73 12.73 12.55 0 0 0
02/07/2021
12.73
 53,700 12.82 12.82 12.64 0 0 0
01/07/2021
12.82
 36,900 12.82 12.91 12.64 1,000 0 0.0
30/06/2021
12.82
 41,301 12.82 12.82 12.55 0 0 0
29/06/2021
12.82
 64,193 12.45 12.82 12.45 0 0 0
28/06/2021
12.45
 111,100 12.45 12.55 12.18 0 0 0
25/06/2021
12.45
 68,644 12.27 12.45 12.18 0 0 0
24/06/2021
12.27
 36,200 12.36 12.45 12.27 0 0 0
23/06/2021
12.36
 62,421 12.36 12.36 12.27 0 0 0
22/06/2021
12.36
 98,300 12.09 12.55 12.00 0 0 0
21/06/2021
12.09
 75,400 12.18 12.27 12.00 0 0 0
18/06/2021
12.18
 49,876 12.09 12.36 11.81 0 0 0
17/06/2021
12.09
 42,000 12.09 12.09 11.90 0 0 0
16/06/2021
12.09
 1,119,900 11.63 12.36 11.45 0 0 0
15/06/2021
11.63
 27,500 11.63 11.72 11.54 0 0 0
14/06/2021
11.63
 45,100 11.81 11.81 11.63 0 0 0
11/06/2021
11.81
 15,100 11.81 11.90 11.72 0 0 0
10/06/2021
11.81
 22,700 12.00 12.00 11.72 0 0 0
09/06/2021
12.00
 5,900 12.09 12.09 11.90 0 0 0
08/06/2021
12.09
 25,700 12.18 12.55 11.90 0 5,000 -0.1
07/06/2021
12.18
 59,329 11.72 12.73 11.72 0 0 0
04/06/2021
11.72
 33,810 11.81 11.81 11.72 0 0 0
03/06/2021
11.81
 76,075 11.90 11.90 11.63 0 0 0
02/06/2021
11.90
 27,700 11.90 11.90 11.72 0 0 0
01/06/2021
11.90
 49,200 12.36 12.36 11.72 0 200 -0.0
31/05/2021
12.36
 32,200 12.55 13.28 12.09 0 0 0
28/05/2021
12.55
 42,700 12.64 12.73 11.54 0 200 -0.0
27/05/2021
12.64
 42,800 13.00 13.55 12.36 0 0 0
26/05/2021
13.00
 45,100 13.92 14.19 12.73 0 0 0
25/05/2021
13.92
 92,300 13.28 14.56 13.92 0 800 -0.0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 18%
Quyền mua cổ phiếu: 1000/1564 Giá: 10 (Volume + 156.40%, Ratio=1.56)
24/05/2021
13.28
 114,600 12.09 13.28 12.36 0 0 0
21/05/2021
12.09
 114,300 12.27 12.27 12.09 8,000 0 0.2
20/05/2021
12.27
 60,800 12.81 12.81 12.27 0 0 0
19/05/2021
12.81
 46,300 13.11 13.11 12.39 1,400 0 0.0
18/05/2021
13.11
 85,200 13.11 14.38 12.99 1,900 0 0.0
17/05/2021
13.11
 101,293 11.97 13.11 12.21 1,300 7,500 -0.1
14/05/2021
11.97
 7,700 12.21 12.21 11.66 0 0 0
13/05/2021
12.21
 33,100 11.90 12.45 11.90 0 0 0
12/05/2021
11.90
 18,800 11.54 11.90 11.48 0 0 0
11/05/2021
11.54
 17,100 11.42 11.60 11.36 0 0 0
10/05/2021
11.42
 15,800 11.42 11.42 11.24 0 0 0
07/05/2021
11.42
 8,400 11.36 11.42 11.18 0 0 0
06/05/2021
11.36
 41,600 11.42 11.66 11.18 0 0 0
05/05/2021
11.42
 19,300 11.54 11.72 11.36 0 0 0
04/05/2021
11.54
 9,500 11.54 11.84 11.36 5,000 300 0.1
29/04/2021
11.54
 21,700 12.09 12.27 11.54 0 0 0
28/04/2021
12.09
 38,100 11.00 12.09 11.42 0 500 -0.0
27/04/2021
11.00
 36,100 11.78 11.78 10.94 0 0 0
26/04/2021
11.78
 42,700 12.03 12.03 10.88 0 100 -0.0
23/04/2021
12.03
 42,261 12.51 12.51 11.36 0 0 0
22/04/2021
12.51
 78,336 13.84 15.17 12.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |