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)
08/02/2021
10.09
 39,500 10.09 10.45 10.09 900 0 0
05/02/2021
10.09
 211,905 9.97 10.58 9.97 0 0 0
04/02/2021
9.97
 87,160 10.39 10.39 9.37 0 0 0
03/02/2021
10.39
 12,135 9.79 10.39 9.67 0 0 0
02/02/2021
9.79
 2,700 9.91 9.91 9.49 0 0 0
01/02/2021
9.91
 11,100 9.97 10.15 9.43 0 0 0
29/01/2021
9.97
 8,387 9.19 9.97 8.28 0 0 0
28/01/2021
9.19
 6,718 10.03 10.03 9.19 0 0 0
27/01/2021
10.03
 82,900 10.27 10.27 9.67 0 0 0
26/01/2021
10.27
 53,300 10.27 10.33 10.15 700 400 0.0
25/01/2021
10.27
 20,300 10.39 10.82 10.27 0 0 0
22/01/2021
10.39
 13,300 9.97 10.39 9.91 0 0 0
21/01/2021
9.97
 14,900 10.27 10.27 9.67 0 0 0
20/01/2021
10.27
 3,100 10.27 10.88 10.27 0 0 0
19/01/2021
10.27
 2,200 10.82 10.82 9.85 0 0 0
18/01/2021
10.82
 5,008 10.58 10.88 10.64 0 0 0
15/01/2021
10.58
 66,910 9.67 10.58 9.73 0 0 0
14/01/2021
9.67
 96,100 9.43 9.67 9.49 400 0 0.0
13/01/2021
9.43
 77,600 9.55 9.61 9.43 0 0 0
12/01/2021
9.55
 70,300 9.55 9.55 9.43 0 0 0
11/01/2021
9.55
 1,200 9.55 9.55 9.55 0 0 0
08/01/2021
9.55
 28,200 9.55 9.61 9.49 0 0 0
07/01/2021
9.55
 11,900 9.55 9.55 9.43 0 0 0
06/01/2021
9.55
 14,700 8.94 9.55 9.37 0 0 0
05/01/2021
8.94
 3,000 9.43 9.43 8.94 0 0 0
04/01/2021
9.43
 15,500 9.49 9.49 9.43 0 0 0
31/12/2020
9.49
 13,300 9.49 9.55 9.43 0 0 0
30/12/2020
9.49
 25,972 9.49 9.49 9.43 0 0 0
29/12/2020
9.49
 33,840 9.49 9.55 9.37 0 0 0
28/12/2020
9.49
 14,200 9.49 9.61 9.06 100 0 0.0
25/12/2020
9.49
 100 9.49 9.49 9.49 0 0 0
24/12/2020
9.49
 32,700 9.49 9.49 9.37 0 0 0
23/12/2020
9.49
 31,622 9.49 9.55 9.43 0 0 0
22/12/2020
9.49
 92,000 9.43 9.55 9.12 0 0 0
21/12/2020
9.43
 22,090 9.49 9.49 9.37 0 0 0
18/12/2020
9.49
 21,171 9.37 9.49 9.37 0 0 0
17/12/2020
9.37
 13,700 9.37 9.37 9.12 1,500 0 0.0
16/12/2020
9.37
 59,740 8.94 9.37 9.00 0 0 0
15/12/2020
8.94
 141,950 8.70 8.94 8.76 0 0 0
14/12/2020
8.70
 2,350 8.94 8.94 8.70 100 0 0.0
11/12/2020
8.94
 49,703 8.76 8.94 8.64 0 100 -0.0
10/12/2020
8.76
 5,200 8.76 8.82 8.76 0 0 0
09/12/2020
8.76
 111,800 8.76 8.76 8.58 0 0 0
08/12/2020
8.76
 24,300 8.76 8.76 8.58 0 0 0
07/12/2020
8.76
 300 8.76 9.06 8.76 0 0 0
04/12/2020
8.76
 3,100 8.70 8.76 8.52 100 0 0.0
03/12/2020
8.70
 2,219 8.70 8.76 8.58 100 0 0.0
02/12/2020
8.70
 32,700 8.76 8.82 8.52 300 0 0.0
01/12/2020
8.76
 300 8.82 8.82 8.58 0 0 0
30/11/2020
8.82
 3,600 8.70 9.37 8.52 200 0 0.0
27/11/2020
8.70
 18,470 8.70 8.94 8.64 300 0 0
26/11/2020
8.70
 9,200 8.76 9.00 8.70 0 0 0
25/11/2020
8.76
 46,811 8.76 9.00 8.64 0 0 0
24/11/2020
8.76
 9,000 8.76 9.25 8.76 0 300 -0.0
23/11/2020
8.76
 62,889 8.52 8.76 8.58 0 0 0
20/11/2020
8.52
 30,900 8.46 9.31 8.46 0 200 -0.0
19/11/2020
8.46
 81,411 8.40 8.58 8.46 0 0 0
18/11/2020
8.40
 60,200 8.40 8.40 8.34 0 0 0
17/11/2020
8.40
 41,900 8.40 8.40 8.34 0 0 0
16/11/2020
8.40
 46,500 8.40 8.40 8.40 0 0 0
13/11/2020
8.40
 10,500 8.40 8.40 8.40 0 0 0
12/11/2020
8.40
 40,220 8.40 8.40 8.40 0 0 0
11/11/2020
8.40
 6,500 8.46 8.46 8.40 0 500 -0.0
10/11/2020
8.46
 29,000 8.40 8.52 8.40 0 0 0
09/11/2020
8.40
 900 8.34 8.40 8.28 200 0 0.0
06/11/2020
8.34
 20,913 8.40 8.40 8.22 0 0 0
05/11/2020
8.40
 10,100 8.46 8.46 8.28 0 0 0
04/11/2020
8.46
 900 8.16 8.46 8.40 0 0 0
03/11/2020
8.16
 8,000 8.46 8.46 8.16 0 0 0
02/11/2020
8.46
 2,500 8.46 8.46 8.40 0 0 0
30/10/2020
8.46
 25,220 8.58 8.58 8.40 100 0 0.0
29/10/2020
8.58
 0 8.58 8.58 8.58 0 0 0
28/10/2020
8.58
 2,500 8.58 8.58 8.16 2,000 0 0.0
27/10/2020
8.58
 1,533 8.58 8.58 8.58 1,000 0 0.0
26/10/2020
8.58
 0 8.58 8.58 8.58 0 0 0
23/10/2020
8.58
 1,740 8.76 8.76 8.58 0 0 0
22/10/2020
8.76
 990 8.64 8.76 8.64 0 0 0
21/10/2020
8.64
 0 8.64 8.64 8.64 0 0 0
20/10/2020
8.64
 72,300 8.46 8.64 8.46 0 0 0
19/10/2020
8.46
 15,100 8.52 8.52 8.04 0 0 0
16/10/2020
8.52
 0 8.52 8.52 8.52 0 0 0
15/10/2020
8.52
 1,100 8.58 8.58 8.52 0 0 0
14/10/2020
8.58
 200 8.40 8.58 8.58 0 0 0
13/10/2020
8.40
 0 8.40 8.40 8.40 0 0 0
12/10/2020
8.40
 8,000 8.46 8.46 8.40 0 0 0
09/10/2020
8.46
 17,200 8.52 8.52 8.46 0 0 0
08/10/2020
8.52
 1,500 8.52 8.52 8.46 0 0 0
07/10/2020
8.52
 28,400 8.46 8.52 8.34 0 0 0
06/10/2020
8.46
 29,724 8.40 8.46 8.40 0 0 0
05/10/2020
8.40
 23,500 8.34 8.40 8.34 0 0 0
02/10/2020
8.34
 27,680 8.28 8.34 8.28 0 0 0
01/10/2020
8.28
 13,907 7.98 8.34 8.10 0 0 0
30/09/2020
7.98
 3,000 8.04 8.04 7.98 0 0 0
29/09/2020
8.04
 4,193 8.46 8.46 7.92 0 0 0
28/09/2020
8.46
 3,600 8.28 8.46 8.40 0 0 0
25/09/2020
8.28
 67,000 8.22 8.40 7.98 0 0 0
24/09/2020
8.22
 14,510 8.22 8.22 8.22 0 0 0
23/09/2020
8.22
 46,640 8.22 8.28 8.22 0 0 0
22/09/2020
8.22
 1,900 8.34 8.34 8.22 0 0 0
21/09/2020
8.34
 34,611 8.34 8.40 8.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |